CTCP Bột Giặt Lix (lix)

35.75
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
(2024-08-20) 		-0.80 -2.19% 689,700 -6,100 -0.2
35.10
37.40
35.75
2 tháng
(2024-07-22) 		-3.70 -9.38% 1,443,400 -28,900 -1.1
35.10
39.80
35.75
3 tháng
(2024-06-21) 		-1.85 -4.92% 3,159,600 12,200 0.7
34.90
41.30
35.75
6 tháng
(2024-03-25) 		2.88 8.75% 4,591,700 -1,813 -0.1
31.22
41.30
35.75
12 tháng
(2023-09-25) 		13.23 58.72% 6,987,000 -861,243 -48.2
21.56
41.30
35.75
24 tháng
(2022-09-30) 		16.69 87.60% 10,016,700 -1,338,119 -67.6
16.96
41.30
35.75
36 tháng
(2021-10-05) 		12.71 55.14% 12,623,700 -1,872,578 -95.4
16.96
41.30
35.75
60 tháng
(2019-10-16) 		21.30 147.36% 49,514,190 -3,349,373 -158.0
14.35
41.30
35.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2013
4.17
 21,380 4.25 4.28 4.17 0 0 0
28/06/2013
4.25
 20,570 4.25 4.32 4.25 0 0 0
27/06/2013
4.25
 17,350 4.28 4.32 4.25 0 0 0
26/06/2013
4.28
 1,060 4.20 4.28 4.20 0 0 0
25/06/2013
4.20
 22,410 4.29 4.29 4.17 0 150 -0.0
24/06/2013
4.29
 3,880 4.37 4.37 4.29 0 0 0
21/06/2013
4.37
 8,430 4.37 4.40 4.28 200 0 0.0
20/06/2013
4.37
 10,810 4.48 4.48 4.37 0 0 0
19/06/2013
4.48
 1,740 4.39 4.48 4.34 0 0 0
18/06/2013
4.39
 8,230 4.37 4.47 4.39 100 0 0.0
17/06/2013
4.37
 24,160 4.48 4.48 4.37 0 0 0
14/06/2013
4.48
 8,950 4.54 4.61 4.48 0 500 -0.0
13/06/2013
4.54
 30,530 4.51 4.54 4.40 0 0 0
12/06/2013
4.51
 25,370 4.61 4.61 4.50 0 0 0
11/06/2013
4.61
 21,820 4.56 4.70 4.56 0 0 0
10/06/2013
4.56
 28,590 4.58 4.65 4.56 0 0 0
07/06/2013
4.58
 7,900 4.62 4.69 4.58 0 0 0
06/06/2013
4.62
 21,790 4.62 4.65 4.56 0 400 -0.0
05/06/2013
4.62
 2,430 4.65 4.67 4.62 0 0 0
04/06/2013
4.65
 10,290 4.59 4.65 4.58 0 0 0
03/06/2013
4.59
 21,290 4.64 4.70 4.56 0 0 0
31/05/2013
4.64
 25,490 4.72 4.76 4.64 0 0 0
30/05/2013
4.72
 7,030 4.80 4.80 4.72 0 0 0
29/05/2013
4.80
 24,430 4.83 4.94 4.72 1,800 0 0.1
28/05/2013
4.83
 8,640 4.81 4.83 4.72 0 0 0
27/05/2013
4.81
 28,530 4.69 4.87 4.76 3,000 0 0.1
24/05/2013
4.69
 29,300 4.75 4.75 4.65 0 0 0
23/05/2013
4.75
 23,050 4.87 4.91 4.61 0 0 0
22/05/2013: Cổ tức tiền mặt tỉ lệ: 7.5%
22/05/2013
4.87
 31,230 4.76 4.91 4.83 1,500 0 0.0
21/05/2013
4.76
 17,440 4.80 4.83 4.70 500 0 0.0
20/05/2013
4.80
 26,960 4.76 5.02 4.80 0 0 0
17/05/2013
4.76
 198,090 4.45 4.76 4.45 41,750 3,300 1.2
16/05/2013
4.45
 61,190 4.22 4.45 4.22 16,740 500 0.5
15/05/2013
4.22
 3,670 4.22 4.28 4.22 0 0 0
14/05/2013
4.22
 16,470 4.28 4.31 4.22 0 0 0
13/05/2013
4.28
 17,380 4.22 4.30 4.22 0 0 0
10/05/2013
4.22
 22,940 4.20 4.30 4.20 0 2,500 -0.1
09/05/2013
4.20
 19,420 4.19 4.22 4.17 0 0 0
08/05/2013
4.19
 7,770 4.22 4.28 4.19 0 3,100 -0.1
07/05/2013
4.22
 5,130 4.30 4.36 4.22 0 0 0
06/05/2013
4.30
 16,080 4.14 4.30 4.22 0 0 0
03/05/2013
4.14
 24,050 4.22 4.22 4.14 0 0 0
02/05/2013
4.22
 45,390 4.33 4.33 4.14 0 1,150 -0.0
26/04/2013
4.33
 7,040 4.37 4.42 4.33 0 0 0
25/04/2013
4.37
 25,210 4.47 4.47 4.37 0 10 -0.0
24/04/2013
4.47
 22,170 4.50 4.53 4.39 12,950 0 0.4
23/04/2013
4.50
 29,940 4.37 4.50 4.39 11,180 0 0.3
22/04/2013
4.37
 32,650 4.33 4.42 4.33 20,340 0 0.6
18/04/2013
4.33
 45,750 4.40 4.40 4.30 21,950 0 0.6
17/04/2013
4.40
 20,360 4.42 4.45 4.30 0 4,000 -0.1
16/04/2013
4.42
 28,760 4.39 4.42 4.17 15,020 0 0.4
15/04/2013
4.39
 23,550 4.53 4.56 4.39 0 3,000 -0.1
12/04/2013
4.53
 33,780 4.43 4.53 4.39 0 0 0
11/04/2013
4.43
 61,720 4.59 4.62 4.43 0 5,000 -0.1
10/04/2013
4.59
 76,260 4.53 4.65 4.51 19,040 0 0.6
09/04/2013
4.53
 50,160 4.57 4.59 4.48 23,630 0 0.7
08/04/2013
4.57
 89,820 4.66 4.66 4.53 58,640 3,200 1.7
05/04/2013
4.66
 55,390 4.63 4.68 4.59 24,600 0 0.7
04/04/2013
4.63
 83,940 4.56 4.63 4.50 85,940 0 2.6
03/04/2013
4.56
 60,470 4.56 4.56 4.40 38,120 1,000 1.1
02/04/2013
4.56
 63,090 4.39 4.62 4.37 52,110 0 1.5
01/04/2013
4.39
 31,920 4.60 4.60 4.30 0 0 0
29/03/2013
4.60
 25,650 4.56 4.60 4.37 0 0 0
28/03/2013
4.56
 45,620 4.66 4.89 4.54 690 0 0.0
27/03/2013
4.66
 144,700 4.37 4.66 4.22 51,830 0 1.6
26/03/2013
4.37
 25,140 4.10 4.37 4.30 7,470 0 0.2
25/03/2013
4.10
 61,410 4.28 4.28 4.05 1,000 0 0.0
22/03/2013
4.28
 188,290 4.60 4.60 4.28 500 0 0.0
21/03/2013
4.60
 39,360 4.79 5.00 4.48 0 0 0
20/03/2013
4.79
 82,820 4.59 4.89 4.34 0 800 -0.0
19/03/2013
4.59
 49,690 4.93 4.93 4.59 0 0 0
18/03/2013
4.93
 93,010 5.29 5.40 4.93 0 5,580 -0.2
15/03/2013
5.29
 98,480 4.96 5.29 5.19 34,050 0 1.2
14/03/2013
4.96
 109,390 4.63 4.96 4.66 0 0 0
13/03/2013
4.63
 79,750 4.37 4.66 4.37 23,220 2,000 0.6
12/03/2013
4.37
 103,990 4.39 4.39 4.22 73,520 0 2.1
11/03/2013
4.39
 245,800 4.40 4.45 4.19 168,590 98,710 2.0
08/03/2013
4.40
 71,460 4.19 4.43 4.28 25,410 30,360 -0.1
07/03/2013
4.19
 88,950 3.93 4.19 4.07 0 21,240 -0.6
06/03/2013
3.93
 44,040 3.68 3.93 3.74 0 0 0
05/03/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
05/03/2013
3.68
 94,960 3.45 3.68 3.59 56,230 17,460 0.9
04/03/2013
3.45
 97,360 3.30 3.50 3.30 16,140 25,110 -0.4
01/03/2013
3.30
 70,790 3.30 3.31 3.30 33,000 18,760 0.6
28/02/2013
3.30
 21,370 3.41 3.41 3.30 0 7,400 -0.3
27/02/2013
3.41
 27,260 3.42 3.63 3.30 70,440 0 3.1
26/02/2013
3.42
 152,600 3.20 3.42 3.41 0 0 0
25/02/2013
3.20
 51,980 2.99 3.20 3.02 5,000 0 0.2
22/02/2013
2.99
 20,470 2.91 3.07 2.95 0 0 0
21/02/2013
2.91
 21,800 2.84 2.92 2.85 0 0 0
20/02/2013
2.84
 5,780 2.85 2.85 2.82 0 0 0
19/02/2013
2.85
 6,480 2.86 2.86 2.73 0 0 0
18/02/2013
2.86
 7,510 2.69 2.87 2.70 0 0 0
08/02/2013
2.69
 3,100 2.69 2.85 2.69 0 0 0
07/02/2013
2.69
 14,510 2.74 2.78 2.69 0 0 0
06/02/2013
2.74
 3,400 2.72 2.74 2.72 600 0 0.0
05/02/2013
2.72
 2,020 2.75 2.75 2.57 0 0 0
04/02/2013
2.75
 6,250 2.65 2.76 2.48 0 0 0
01/02/2013
2.65
 6,800 2.85 2.85 2.65 0 0 0
31/01/2013
2.85
 7,410 2.67 2.85 2.69 0 0 0
30/01/2013
2.67
 13,060 2.50 2.67 2.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |