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)
10/09/2015
7.54
 8,780 7.54 7.57 7.39 1,360 0 0.1
09/09/2015
7.54
 17,220 7.54 7.57 7.43 20 0 0.0
08/09/2015
7.54
 68,120 7.48 7.57 7.48 34,830 0 1.5
07/09/2015
7.48
 22,760 7.43 7.48 7.39 17,310 0 0.7
04/09/2015
7.43
 31,370 7.43 7.48 7.39 20,300 2,010 0.8
03/09/2015
7.43
 33,360 7.47 7.47 7.31 31,820 0 1.3
01/09/2015
7.47
 12,380 7.48 7.48 7.22 11,020 0 0.5
31/08/2015
7.48
 3,710 7.31 7.52 7.31 2,700 0 0.1
28/08/2015
7.31
 32,200 7.18 7.57 7.16 29,390 0 1.2
27/08/2015
7.18
 31,340 7.04 7.22 7.04 0 0 0
26/08/2015
7.04
 17,450 6.81 7.13 6.77 2,500 0 0.1
25/08/2015
6.81
 131,170 6.91 6.95 6.50 6,000 3,800 0.1
24/08/2015
6.91
 99,260 7.43 7.57 6.91 6,830 0 0.3
21/08/2015
7.43
 43,870 7.34 7.43 7.13 28,230 380 1.1
20/08/2015
7.34
 49,590 7.34 7.34 7.22 0 0 0
19/08/2015
7.34
 33,920 7.45 7.45 7.34 0 0 0
18/08/2015
7.45
 14,390 7.45 7.57 7.45 380 0 0.0
17/08/2015
7.45
 107,580 7.38 7.48 7.38 68,530 0 2.9
14/08/2015
7.38
 8,960 7.20 7.39 7.20 0 0 0
13/08/2015
7.20
 39,260 7.31 7.38 7.20 0 0 0
12/08/2015
7.31
 16,460 7.32 7.45 7.20 0 4,500 -0.2
11/08/2015
7.32
 62,100 7.48 7.50 7.32 25,000 0 1.1
10/08/2015
7.48
 108,500 7.04 7.50 7.13 63,100 0 2.6
07/08/2015
7.04
 10,660 7.04 7.13 7.04 3,000 0 0.1
06/08/2015
7.04
 25,010 7.13 7.39 7.04 1,000 0 0.0
05/08/2015
7.13
 113,240 6.86 7.32 6.86 63,250 0 2.5
04/08/2015
6.86
 13,380 6.88 6.88 6.84 5,120 0 0.2
03/08/2015
6.88
 32,380 6.95 7.00 6.77 0 0 0
31/07/2015
6.95
 13,000 6.95 6.95 6.86 1,000 7,900 -0.3
30/07/2015
6.95
 49,840 6.95 6.97 6.93 200 0 0.0
29/07/2015
6.95
 30,110 6.97 6.97 6.93 0 0 0
28/07/2015
6.97
 11,300 6.98 6.98 6.93 160 0 0.0
27/07/2015
6.98
 25,130 7.00 7.02 6.93 0 0 0
24/07/2015
7.00
 6,810 6.95 7.06 6.90 0 0 0
23/07/2015
6.95
 33,050 6.97 7.06 6.93 9,090 0 0.4
22/07/2015
6.97
 62,190 7.09 7.09 6.88 3,300 0 0.1
21/07/2015
7.09
 12,990 7.07 7.13 7.06 12,490 0 0.5
20/07/2015
7.07
 43,720 7.04 7.31 6.95 620 0 0.0
17/07/2015
7.04
 448,170 6.75 7.11 6.75 7,720 400,610 -15.2
16/07/2015
6.75
 34,390 6.74 6.77 6.74 0 26,370 -1.0
15/07/2015
6.74
 97,070 6.95 6.95 6.74 0 95,940 -3.6
14/07/2015
6.95
 32,600 6.77 6.95 6.74 4,510 25,150 -0.8
13/07/2015
6.77
 66,380 6.77 6.77 6.74 0 58,880 -2.2
10/07/2015
6.77
 11,400 6.70 6.77 6.57 870 4,720 -0.1
09/07/2015
6.70
 47,220 6.77 6.77 6.70 190 36,030 -1.4
08/07/2015
6.77
 29,290 6.81 6.81 6.75 0 12,530 -0.5
07/07/2015
6.81
 173,580 6.72 6.95 6.74 14,620 158,170 -5.5
06/07/2015
6.72
 105,550 6.66 6.77 6.68 100 84,930 -3.2
03/07/2015
6.66
 20,920 6.66 6.68 6.65 5,000 0 0.2
02/07/2015
6.66
 19,680 6.70 6.70 6.63 150 10,310 -0.4
01/07/2015
6.70
 2,010 6.50 6.70 6.70 0 0 0
30/06/2015
6.50
 46,880 6.74 6.74 6.50 2,000 31,180 -1.1
29/06/2015
6.74
 111,040 6.68 6.77 6.68 20,000 53,640 -1.3
26/06/2015
6.68
 29,880 6.68 6.70 6.68 16,400 12,580 0.1
25/06/2015
6.68
 25,500 6.68 6.70 6.68 7,400 20,000 -0.5
24/06/2015
6.68
 26,190 6.68 6.72 6.68 12,310 17,180 -0.2
23/06/2015
6.68
 44,150 6.68 6.70 6.66 12,300 22,470 -0.4
22/06/2015
6.68
 17,680 6.68 6.70 6.65 9,390 200 0.3
19/06/2015
6.68
 14,060 6.68 6.70 6.66 7,400 2,000 0.2
18/06/2015
6.68
 22,750 6.66 6.68 6.65 16,750 8,560 0.3
17/06/2015
6.66
 17,050 6.66 6.66 6.54 15,050 3,760 0.4
16/06/2015
6.66
 450 6.74 6.74 6.41 50 0 0.0
15/06/2015
6.74
 0 6.74 6.74 6.74 0 0 0
12/06/2015
6.74
 11,200 6.56 6.77 6.56 5,770 0 0.2
11/06/2015
6.56
 27,770 6.65 6.65 6.56 2,160 13,000 -0.4
10/06/2015
6.65
 15,150 6.59 6.75 6.57 1,150 15,000 -0.5
09/06/2015
6.59
 5,290 6.91 6.91 6.59 1,090 0 0.0
08/06/2015
6.91
 9,770 6.65 6.97 6.56 6,400 0 0.2
05/06/2015
6.65
 7,340 6.65 6.66 6.56 2,190 0 0.1
04/06/2015
6.65
 1,100 6.56 6.77 6.56 1,000 0 0.0
03/06/2015
6.56
 2,010 6.61 6.61 6.50 0 0 0
02/06/2015
6.61
 2,410 6.65 6.65 6.52 1,900 0 0.1
01/06/2015
6.65
 4,810 6.50 6.65 6.50 4,800 0 0.2
29/05/2015
6.50
 17,080 6.50 6.50 6.50 16,040 0 0.6
28/05/2015
6.50
 21,950 6.41 6.50 6.41 14,400 0 0.5
27/05/2015
6.41
 12,300 6.41 6.49 6.41 10,260 0 0.4
26/05/2015
6.41
 6,820 6.50 6.50 6.41 500 0 0.0
25/05/2015
6.50
 21,510 6.50 6.50 6.38 2,700 0 0.1
22/05/2015
6.50
 420 6.49 6.50 6.34 400 0 0.0
21/05/2015
6.49
 16,100 6.50 6.50 6.41 770 0 0.0
20/05/2015
6.50
 1,710 6.41 6.50 6.41 100 0 0.0
19/05/2015
6.41
 1,050 6.31 6.50 6.41 120 0 0.0
18/05/2015
6.31
 34,230 6.33 6.34 6.25 2,200 0 0.1
15/05/2015
6.33
 4,060 6.47 6.47 6.31 50 0 0.0
14/05/2015
6.47
 2,570 6.49 6.49 6.34 1,000 0 0.0
13/05/2015
6.49
 12,770 6.54 6.54 6.41 310 0 0.0
12/05/2015
6.54
 4,390 6.54 6.54 6.38 50 0 0.0
11/05/2015
6.54
 200 6.59 6.59 6.36 0 0 0
08/05/2015
6.59
 200 6.59 6.59 6.59 0 0 0
07/05/2015
6.59
 52,950 6.59 6.68 6.52 41,450 21,730 0.7
06/05/2015
6.59
 7,610 6.50 6.59 6.25 5,600 0 0.2
05/05/2015
6.50
 7,100 6.56 6.56 6.25 2,000 0 0.1
04/05/2015
6.56
 44,980 6.63 6.63 6.41 34,800 0 1.3
27/04/2015
6.63
 24,650 6.68 6.68 6.59 6,500 0 0.2
24/04/2015
6.68
 45,290 6.50 6.68 6.59 400 12,500 -0.5
23/04/2015
6.50
 176,010 6.41 6.74 6.41 0 80,320 -3.0
22/04/2015
6.41
 25,680 6.45 6.59 6.41 50 50 0
21/04/2015
6.45
 106,060 6.41 6.49 6.41 63,140 22,990 1.4
20/04/2015: Cổ tức tiền mặt tỉ lệ: 25%
20/04/2015
6.41
 39,640 6.15 6.43 6.24 3,400 0 0.1
17/04/2015
6.15
 48,410 6.13 6.16 6.08 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |