CTCP Bột Giặt Lix (lix)

31.70
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-1.30 -3.94% 460,100 -4,710 -0.2
31.70
33.35
31.70
2 tháng
(2024-09-23) 		-4.05 -11.33% 1,283,600 -124,810 -4.3
31.70
35.75
31.70
3 tháng
(2024-08-26) 		-4.40 -12.19% 1,737,300 -125,210 -4.4
31.70
36.45
31.70
6 tháng
(2024-05-27) 		-3.22 -9.22% 5,245,300 -87,480 -1.7
31.70
41.30
31.70
12 tháng
(2023-11-28) 		8.43 36.21% 8,213,200 -989,510 -52.7
23.02
41.30
31.70
24 tháng
(2022-12-05) 		14.31 82.28% 10,887,300 -1,486,384 -73.7
17.09
41.30
31.70
36 tháng
(2021-12-08) 		11.45 56.55% 13,261,100 -1,717,445 -84.6
16.96
41.30
31.70
60 tháng
(2019-12-19) 		16.86 113.60% 50,310,460 -3,254,940 -153.4
14.84
41.30
31.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2016
11.27
 12,890 10.99 11.36 10.99 100 0 0.0
28/01/2016
10.99
 31,300 11.27 11.27 10.99 100,050 100,000 0.0
27/01/2016
11.27
 61,720 10.99 11.36 10.99 1,080 0 0.1
26/01/2016
10.99
 64,480 11.36 11.36 10.81 100 500 -0.0
25/01/2016
11.36
 48,190 11.54 11.54 11.17 1,300 0 0.1
22/01/2016
11.54
 35,310 11.45 11.54 10.81 23,500 0 1.4
21/01/2016
11.45
 27,850 11.36 11.54 11.17 8,360 2,040 0.4
20/01/2016
11.36
 33,700 11.54 11.54 11.36 60 3,000 -0.2
19/01/2016
11.54
 122,690 11.17 11.63 11.27 10,150 0 0.6
18/01/2016
11.17
 61,750 11.08 11.17 10.90 0 0 0
15/01/2016
11.08
 48,120 10.62 11.08 10.62 210 0 0.0
14/01/2016
10.62
 12,670 10.62 10.62 10.53 0 0 0
13/01/2016
10.62
 4,010 10.62 10.62 10.62 0 0 0
12/01/2016
10.62
 15,010 10.62 10.72 10.62 0 0 0
11/01/2016
10.62
 15,100 10.62 10.62 10.62 0 0 0
08/01/2016
10.62
 30,980 10.72 10.72 10.44 5,600 13,660 -0.5
07/01/2016
10.72
 18,680 10.81 10.81 10.62 0 0 0
06/01/2016
10.81
 9,660 10.72 10.81 10.72 6,000 0 0.4
05/01/2016
10.72
 12,930 10.72 10.72 10.72 6,330 300 0.4
04/01/2016
10.72
 17,350 10.62 10.81 10.62 1,350 400 0.1
31/12/2015
10.62
 26,550 10.72 10.81 10.53 20 0 0.0
30/12/2015
10.72
 6,220 10.72 10.72 10.62 0 0 0
29/12/2015
10.72
 14,640 10.53 10.72 10.53 0 0 0
28/12/2015
10.53
 14,300 10.53 10.90 10.53 3,100 0 0.2
25/12/2015
10.53
 13,300 10.44 10.62 10.44 20 0 0.0
24/12/2015
10.44
 6,010 10.44 10.62 10.44 1,690 0 0.1
23/12/2015
10.44
 6,160 10.53 10.53 10.44 0 0 0
22/12/2015
10.53
 16,590 10.62 10.72 10.53 0 0 0
21/12/2015
10.62
 15,580 10.53 10.62 10.44 0 0 0
18/12/2015
10.53
 19,450 10.62 10.62 10.44 0 0 0
17/12/2015
10.62
 13,470 10.62 10.81 10.44 0 0 0
16/12/2015
10.62
 13,950 10.62 10.90 10.62 2,520 0 0.1
15/12/2015
10.62
 8,390 10.53 10.72 10.62 0 0 0
14/12/2015
10.53
 5,360 10.53 10.62 10.44 4,480 0 0.3
11/12/2015
10.53
 39,580 10.26 10.72 10.26 9,630 30 0.6
10/12/2015
10.26
 13,280 10.35 10.44 10.26 3,950 0 0.2
09/12/2015
10.35
 15,460 10.35 10.53 10.35 0 0 0
08/12/2015
10.35
 16,790 10.17 10.35 10.17 0 0 0
07/12/2015
10.17
 6,250 10.26 10.35 10.07 0 0 0
04/12/2015
10.26
 30,170 9.98 10.26 9.89 1,360 7,000 -0.3
03/12/2015
9.98
 40,830 9.98 10.07 9.89 96,350 106,270 -0.5
02/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
02/12/2015
9.98
 13,440 9.80 10.07 9.98 1,000 1,600 -0.0
01/12/2015
9.80
 38,620 9.80 9.98 9.71 4,010 5,720 -0.1
30/11/2015
9.80
 15,410 9.80 9.80 9.71 3,990 3,320 0.0
27/11/2015
9.80
 38,870 10.07 10.16 9.80 2,000 25,010 -1.3
26/11/2015
10.07
 30,580 10.33 10.33 9.89 0 17,470 -1.0
25/11/2015
10.33
 13,200 10.25 10.33 10.07 10 10 0
24/11/2015
10.25
 22,490 10.25 10.42 10.16 10 500 -0.0
23/11/2015
10.25
 51,350 10.25 10.51 10.25 21,500 35,170 -0.8
20/11/2015
10.25
 21,310 10.33 10.33 10.16 0 680 -0.0
19/11/2015
10.33
 42,300 10.33 10.33 10.16 10,000 4,200 0.3
18/11/2015
10.33
 89,330 10.25 10.42 10.25 18,380 36,480 -1.0
17/11/2015
10.25
 44,940 10.51 10.51 10.25 0 15,850 -0.9
16/11/2015
10.51
 94,490 9.98 10.60 9.98 1,380 0 0.1
13/11/2015
9.98
 182,850 9.35 9.98 9.35 3,500 1,000 0.1
12/11/2015
9.35
 33,330 9.27 9.44 9.27 2,000 0 0.1
11/11/2015
9.27
 12,030 9.27 9.27 9.18 0 0 0
10/11/2015
9.27
 17,140 9.27 9.35 9.27 0 0 0
09/11/2015
9.27
 39,810 9.27 9.35 9.27 3,050 0 0.2
06/11/2015
9.27
 23,560 9.35 9.35 9.27 13,840 0 0.7
05/11/2015
9.35
 20,250 9.35 9.35 9.18 16,500 0 0.9
04/11/2015
9.35
 60,650 9.27 9.44 9.35 42,000 0 2.2
03/11/2015
9.27
 85,590 9.00 9.35 8.91 16,830 0 0.9
02/11/2015
9.00
 77,570 9.53 9.53 9.00 2,400 21,000 -0.9
30/10/2015
9.53
 8,100 9.44 9.53 9.44 0 0 0
29/10/2015
9.44
 20,540 9.35 9.53 9.35 0 0 0
28/10/2015
9.35
 30,330 9.18 9.62 9.27 2,000 0 0.1
27/10/2015
9.18
 29,710 9.27 9.27 9.18 0 0 0
26/10/2015
9.27
 31,670 9.53 9.53 9.27 5,980 1,190 0.3
23/10/2015
9.53
 51,450 9.18 9.53 9.18 200 3,000 -0.1
22/10/2015
9.18
 29,680 9.35 9.35 9.09 0 0 0
21/10/2015
9.35
 97,510 9.53 9.62 9.09 20 19,270 -1.0
20/10/2015
9.53
 94,360 9.62 9.80 9.44 25,220 2,000 1.3
19/10/2015
9.62
 134,710 9.18 9.62 9.18 45,770 32,290 0.7
16/10/2015
9.18
 117,730 8.75 9.18 8.73 45,310 0 2.3
15/10/2015
8.75
 22,410 8.71 8.77 8.70 0 0 0
14/10/2015
8.71
 26,500 8.75 8.77 8.71 13,030 0 0.6
13/10/2015
8.75
 22,760 8.73 8.75 8.70 11,960 3,170 0.4
12/10/2015
8.73
 62,960 8.73 8.77 8.70 28,520 42,520 -0.7
09/10/2015
8.73
 83,140 8.64 8.73 8.62 40,000 16,750 1.1
08/10/2015
8.64
 35,900 8.64 8.73 8.54 2,190 0 0.1
07/10/2015
8.64
 19,930 8.46 8.73 8.45 1,650 0 0.1
06/10/2015
8.46
 175,220 8.73 8.75 8.32 10,900 15,360 -0.2
05/10/2015
8.73
 11,580 8.73 8.73 8.61 350 4,720 -0.2
02/10/2015
8.73
 81,500 8.82 8.91 8.73 25,430 54,900 -1.5
01/10/2015
8.82
 30,070 8.54 8.91 8.46 100 2,400 -0.1
30/09/2015
8.54
 47,320 8.46 8.54 8.45 7,860 1,100 0.3
29/09/2015
8.46
 39,920 8.48 8.52 8.45 6,000 0 0.3
28/09/2015
8.48
 48,930 8.70 8.73 8.45 7,230 2,900 0.2
25/09/2015
8.70
 46,220 8.29 8.70 8.30 10,750 5,500 0.3
24/09/2015
8.29
 32,010 7.98 8.37 7.93 1,000 0 0.0
23/09/2015
7.98
 20,330 7.96 8.02 7.88 7,000 0 0.3
22/09/2015
7.96
 11,960 7.98 8.00 7.84 80 0 0.0
21/09/2015
7.98
 12,980 7.82 8.02 7.84 1,420 0 0.1
18/09/2015
7.82
 40,280 7.72 7.84 7.77 5,790 0 0.3
17/09/2015
7.72
 34,940 7.56 7.82 7.57 12,320 0 0.5
16/09/2015
7.56
 3,990 7.48 7.56 7.48 0 0 0
15/09/2015
7.48
 13,550 7.45 7.48 7.41 9,850 0 0.4
14/09/2015
7.45
 1,070 7.52 7.56 7.43 20 0 0.0
11/09/2015
7.52
 2,160 7.54 7.56 7.43 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |