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)
03/09/2013
4.75
 49,080 4.75 4.95 4.75 0 0 0
30/08/2013
4.75
 21,440 4.69 4.75 4.62 0 0 0
29/08/2013
4.69
 3,720 4.64 4.69 4.59 0 0 0
28/08/2013
4.64
 37,160 4.76 4.76 4.48 0 0 0
27/08/2013
4.76
 23,900 4.84 4.84 4.75 0 0 0
26/08/2013
4.84
 11,090 4.87 5.09 4.84 0 0 0
23/08/2013
4.87
 33,620 5.02 5.03 4.72 0 0 0
22/08/2013
5.02
 35,810 5.17 5.19 4.81 100 0 0.0
21/08/2013
5.17
 61,530 4.94 5.25 4.89 0 0 0
20/08/2013
4.94
 104,030 4.69 5.00 4.64 0 0 0
19/08/2013
4.69
 27,260 4.75 4.81 4.64 0 0 0
16/08/2013
4.75
 22,970 4.53 4.75 4.50 0 0 0
15/08/2013
4.53
 31,390 4.56 4.61 4.53 100 0 0.0
14/08/2013
4.56
 8,050 4.54 4.56 4.42 0 0 0
13/08/2013
4.54
 23,090 4.72 4.72 4.53 0 0 0
12/08/2013
4.72
 30,210 4.80 4.84 4.51 0 0 0
09/08/2013
4.80
 42,360 4.81 4.97 4.72 100 0 0.0
08/08/2013
4.81
 70,690 4.72 5.00 4.72 0 0 0
07/08/2013
4.72
 151,430 4.42 4.72 4.43 0 0 0
06/08/2013
4.42
 51,310 4.25 4.43 4.21 100 0 0.0
05/08/2013
4.25
 14,280 4.20 4.25 4.17 0 0 0
02/08/2013
4.20
 2,330 4.18 4.25 4.18 100 0 0.0
01/08/2013
4.18
 16,410 4.21 4.21 4.09 0 0 0
31/07/2013
4.21
 14,270 4.28 4.28 4.09 0 0 0
30/07/2013
4.28
 9,100 4.25 4.28 4.09 0 0 0
29/07/2013
4.25
 2,760 4.28 4.36 4.23 0 0 0
26/07/2013
4.28
 24,690 4.39 4.39 4.25 500 0 0.0
25/07/2013
4.39
 16,400 4.36 4.42 4.29 300 0 0.0
24/07/2013
4.36
 10,600 4.40 4.48 4.25 400 0 0.0
23/07/2013
4.40
 129,580 4.26 4.51 4.26 100 0 0.0
22/07/2013
4.26
 16,210 4.18 4.29 4.23 0 0 0
19/07/2013
4.18
 1,900 4.23 4.32 4.18 0 100 -0.0
18/07/2013
4.23
 2,480 4.20 4.23 4.15 0 0 0
17/07/2013
4.20
 2,380 4.29 4.29 4.15 100 0 0.0
16/07/2013
4.29
 770 4.17 4.37 4.20 0 0 0
15/07/2013
4.17
 9,020 4.25 4.25 4.17 0 0 0
12/07/2013
4.25
 8,460 4.12 4.26 4.12 0 0 0
11/07/2013
4.12
 3,010 4.20 4.20 4.09 0 0 0
10/07/2013
4.20
 2,560 4.18 4.20 4.15 0 0 0
09/07/2013
4.18
 3,440 4.10 4.20 4.07 0 0 0
08/07/2013
4.10
 7,140 4.10 4.14 4.09 0 0 0
05/07/2013
4.10
 13,550 4.17 4.17 4.10 0 0 0
04/07/2013
4.17
 9,220 4.15 4.17 4.12 0 0 0
03/07/2013
4.15
 12,250 4.15 4.17 4.14 0 0 0
02/07/2013
4.15
 25,780 4.17 4.26 4.14 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |