CTCP Bột Giặt Lix (lix)

31.70
-0.10
(-0.31%)
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
(2024-10-22) 		-0.90 -2.76% 504,500 -5,010 -0.2
31.70
33.35
31.70
2 tháng
(2024-09-23) 		-4.05 -11.33% 1,268,200 -124,910 -4.3
31.70
35.75
31.70
3 tháng
(2024-08-23) 		-5.30 -14.32% 1,760,500 -125,310 -4.4
31.70
37
31.70
6 tháng
(2024-05-27) 		-3.22 -9.22% 5,229,900 -87,580 -1.7
31.70
41.30
31.70
12 tháng
(2023-11-27) 		8.52 36.76% 8,199,900 -990,610 -52.8
23.02
41.30
31.70
24 tháng
(2022-12-02) 		14.14 80.49% 10,935,200 -1,486,384 -73.7
17.09
41.30
31.70
36 tháng
(2021-12-07) 		11.45 56.55% 13,258,300 -1,716,745 -84.6
16.96
41.30
31.70
60 tháng
(2019-12-18) 		16.30 105.88% 50,315,490 -3,266,080 -153.9
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)
18/06/2010
3.96
 18,630 3.96 4.02 3.96 10,700 0 0.8
17/06/2010
3.96
 5,940 3.96 4.02 3.94 5,920 0 0.4
16/06/2010
3.96
 50 3.91 3.96 3.96 0 0 0
15/06/2010
3.91
 5,580 3.94 3.94 3.91 5,080 0 0.4
14/06/2010
3.94
 4,080 3.94 4.02 3.88 3,070 0 0.2
11/06/2010
3.94
 29,070 3.91 3.96 3.94 27,270 0 2.0
10/06/2010
3.91
 7,860 3.91 3.91 3.91 7,860 0 0.6
09/06/2010
3.91
 1,000 3.94 3.94 3.91 1,000 0 0.1
08/06/2010
3.94
 4,200 3.94 3.94 3.80 0 0 0
07/06/2010
3.94
 5,910 3.96 3.96 3.80 5,200 0 0.4
04/06/2010
3.96
 16,200 3.96 3.96 3.96 16,000 0 1.2
03/06/2010
3.96
 7,100 4.02 4.07 3.96 6,900 0 0.5
02/06/2010
4.02
 4,720 3.96 4.02 3.91 4,400 0 0.3
01/06/2010
3.96
 3,960 3.96 3.96 3.91 3,500 0 0.3
31/05/2010
3.96
 100 3.96 3.96 3.96 0 0 0
28/05/2010
3.96
 700 3.96 4.02 3.96 0 0 0
27/05/2010
3.96
 20,010 3.94 3.96 3.78 2,070 0 0.1
26/05/2010
3.94
 3,800 3.75 3.94 3.86 0 0 0
25/05/2010
3.75
 11,010 3.86 3.91 3.75 0 0 0
24/05/2010
3.86
 16,000 3.80 3.86 3.80 5,000 0 0.4
21/05/2010
3.80
 154,300 3.99 3.99 3.80 68,050 0 4.8
20/05/2010
3.99
 31,500 3.96 3.99 3.91 16,400 0 1.2
19/05/2010
3.96
 26,950 4.10 4.10 3.94 20,240 0 1.5
18/05/2010
4.10
 1,870 4.02 4.10 3.91 0 1,000 -0.1
17/05/2010
4.02
 33,970 4.10 4.18 4.02 20,500 500 1.5
14/05/2010
4.10
 41,940 4.10 4.12 4.10 31,300 0 2.4
13/05/2010
4.10
 23,420 4.07 4.12 4.07 10,000 0 0.8
12/05/2010
4.07
 14,440 4.21 4.21 4.04 4,200 0 0.3
11/05/2010
4.21
 169,020 4.02 4.21 4.02 39,260 3,000 0
10/05/2010
4.02
 50,610 3.94 4.02 3.80 9,500 13,000 -0.3
07/05/2010
3.94
 39,250 3.94 3.94 3.86 22,000 0 1.6
06/05/2010
3.94
 14,010 3.99 3.99 3.94 10,000 0 0.7
05/05/2010
3.99
 11,240 3.99 3.99 3.91 0 0 0
04/05/2010
3.99
 41,200 3.99 4.02 3.94 13,000 0 1.0
29/04/2010: Cổ tức tiền mặt tỉ lệ: 30%
29/04/2010
3.99
 42,860 3.91 4.10 3.94 10,000 4,630 0.4
28/04/2010
3.91
 45,470 3.94 3.94 3.83 15,000 0 1.1
27/04/2010
3.94
 37,200 3.94 3.94 3.86 1,700 0 0.1
26/04/2010
3.94
 48,960 4.01 4.01 3.94 0 0 0
22/04/2010
4.01
 72,830 4.01 4.06 4.01 3,000 0 0.2
21/04/2010
4.01
 42,260 3.99 4.12 3.99 3,800 0 0.3
20/04/2010
3.99
 157,410 3.81 3.99 3.81 2,500 0 0.2
19/04/2010
3.81
 106,890 3.81 3.83 3.70 48,520 0 3.6
16/04/2010
3.81
 122,900 3.88 3.91 3.76 24,000 0 1.8
15/04/2010
3.88
 90,940 3.88 3.94 3.83 0 3,510 -0.3
14/04/2010
3.88
 309,030 3.70 3.88 3.70 0 0 0
13/04/2010
3.70
 320,080 3.55 3.70 3.55 34,630 0 2.5
12/04/2010
3.55
 176,410 3.40 3.55 3.42 50,000 0 3.4
09/04/2010
3.40
 53,360 3.32 3.47 3.32 20,000 0 1.3
08/04/2010
3.32
 54,490 3.32 3.32 3.27 0 0 0
07/04/2010
3.32
 16,990 3.29 3.32 3.24 0 0 0
06/04/2010
3.29
 22,100 3.34 3.34 3.29 0 0 0
05/04/2010
3.34
 31,390 3.24 3.34 3.27 0 0 0
02/04/2010
3.24
 50,600 3.24 3.27 3.24 0 0 0
01/04/2010
3.24
 22,220 3.19 3.29 3.09 0 0 0
31/03/2010
3.19
 11,020 3.14 3.19 3.06 0 0 0
30/03/2010
3.14
 23,240 3.24 3.24 3.14 0 0 0
29/03/2010
3.24
 2,840 3.27 3.37 3.24 760 0 0.0
26/03/2010
3.27
 10,560 3.27 3.27 3.22 0 0 0
25/03/2010
3.27
 3,510 3.27 3.27 3.16 0 0 0
24/03/2010
3.27
 66,410 3.14 3.27 3.16 0 0 0
23/03/2010
3.14
 34,560 3.27 3.27 3.11 0 0 0
22/03/2010
3.27
 9,420 3.32 3.32 3.24 0 0 0
19/03/2010
3.32
 12,970 3.45 3.45 3.29 310 1,500 -0.1
18/03/2010
3.45
 15,540 3.45 3.45 3.29 0 0 0
17/03/2010
3.45
 50,370 3.47 3.55 3.32 0 400 -0.0
16/03/2010
3.47
 30,030 3.65 3.65 3.47 0 0 0
15/03/2010
3.65
 41,570 3.60 3.70 3.50 0 0 0
12/03/2010
3.60
 58,950 3.47 3.63 3.52 0 0 0
11/03/2010
3.47
 109,830 3.32 3.47 3.37 1,900 0 0.1
10/03/2010
3.32
 27,370 3.29 3.32 3.22 0 0 0
09/03/2010
3.29
 11,380 3.22 3.29 3.22 0 0 0
08/03/2010
3.22
 5,520 3.22 3.29 3.22 0 0 0
05/03/2010
3.22
 17,570 3.22 3.24 3.19 15,360 0 1.0
04/03/2010
3.22
 10,440 3.19 3.24 3.19 6,080 0 0.4
03/03/2010
3.19
 4,280 3.16 3.19 3.16 0 0 0
02/03/2010
3.16
 5,090 3.19 3.19 3.16 0 0 0
01/03/2010
3.19
 3,820 3.16 3.19 3.16 0 0 0
26/02/2010
3.16
 1,990 3.14 3.16 3.16 0 0 0
25/02/2010
3.14
 1,600 3.06 3.19 3.14 0 0 0
24/02/2010
3.06
 26,540 3.14 3.14 3.06 960 0 0.1
23/02/2010
3.14
 17,580 3.29 3.29 3.14 0 0 0
22/02/2010
3.29
 1,450 3.27 3.29 3.24 0 0 0
12/02/2010
3.27
 4,640 3.22 3.29 3.22 0 0 0
11/02/2010
3.22
 10,480 3.22 3.24 3.16 0 0 0
10/02/2010
3.22
 2,830 3.11 3.22 3.14 0 0 0
09/02/2010
3.11
 8,440 3.16 3.19 3.11 0 0 0
08/02/2010
3.16
 2,870 3.24 3.24 3.16 0 0 0
05/02/2010
3.24
 660 3.24 3.24 3.24 0 0 0
04/02/2010
3.24
 13,760 3.24 3.27 3.16 0 0 0
03/02/2010
3.24
 5,950 3.22 3.24 3.19 940 0 0.1
02/02/2010
3.22
 8,960 3.24 3.24 3.22 980 0 0.1
01/02/2010
3.24
 2,050 3.24 3.34 3.24 0 0 0
29/01/2010
3.24
 11,720 3.22 3.27 3.11 0 0 0
28/01/2010
3.22
 1,400 3.29 3.34 3.16 100 0 0.0
27/01/2010
3.29
 21,250 3.27 3.32 3.27 0 0 0
26/01/2010
3.27
 18,080 3.11 3.27 3.27 0 0 0
25/01/2010
3.11
 3,820 3.11 3.16 3.09 0 0 0
22/01/2010
3.11
 8,120 3.09 3.11 2.98 0 0 0
21/01/2010
3.09
 30,880 3.24 3.24 3.09 0 0 0
20/01/2010
3.24
 33,840 3.29 3.34 3.24 29,050 0 1.8

Chính sách bảo mật | Điều khoản sử dụng |