CTCP Bột Giặt Lix (lix)

31.60
-0.10
(-0.32%)
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)
18/04/2023
19.29
 600 19.11 19.29 19.20 100 0 0.0
17/04/2023
19.11
 400 19.38 19.38 19.11 100 0 0.0
14/04/2023
19.38
 577,600 19.29 19.38 19.25 3,000 571,730 -24.6
13/04/2023
19.29
 28,400 19.29 19.29 18.86 0 28,000 -1.2
12/04/2023
19.29
 5,000 19.38 19.38 19.29 0 5 -0.0
11/04/2023
19.38
 7,400 19.07 19.43 19.04 0 0 0.0
10/04/2023
19.07
 300 18.62 19.07 19.07 0 0 0.0
07/04/2023
18.62
 3,100 18.75 19.20 18.62 200 0 0.0
06/04/2023
18.75
 2,400 18.84 19.07 18.75 1,400 0 0.1
05/04/2023
18.84
 1,500 18.84 19.07 18.84 405 0 0.0
04/04/2023
18.84
 500 18.84 18.89 18.84 100 0 0.0
03/04/2023
18.84
 3,300 18.84 18.98 18.84 0 0 0.0
31/03/2023
18.84
 2,000 18.62 18.93 18.64 5 0 0.0
30/03/2023
18.62
 500 18.95 18.98 18.62 0 0 0.1
29/03/2023
18.95
 36,800 18.84 18.95 18.84 1,250 0 0.1
28/03/2023
18.84
 5,100 18.80 18.84 18.75 0 0 0
27/03/2023
18.80
 1,600 18.75 18.80 18.71 0 0 0
24/03/2023
18.75
 4,200 18.53 18.84 18.73 0 0 0
23/03/2023
18.53
 700 18.53 18.53 18.53 0 0 0
22/03/2023
18.53
 100 18.48 18.53 18.53 0 0 0
21/03/2023
18.48
 200 18.44 18.48 18.48 0 0 0.1
20/03/2023
18.44
 17,300 18.71 18.80 18.30 0 3,600 -0.1
17/03/2023
18.71
 3,600 18.66 18.75 18.71 2,600 0 0.1
16/03/2023
18.66
 3,500 18.71 18.71 18.62 200 1,500 -0.1
15/03/2023
18.71
 200 18.71 18.71 18.71 0 0 -0.1
14/03/2023
18.71
 30,500 18.73 18.73 18.44 0 0 -0.1
13/03/2023
18.73
 16,900 18.73 18.73 18.71 0 2,300 -0.1
10/03/2023
18.73
 6,800 18.69 18.73 18.66 0 0 -0.0
09/03/2023
18.69
 3,100 18.44 18.71 18.44 0 0 -0.0
08/03/2023
18.44
 3,200 18.44 18.44 18.44 0 109 -0.0
07/03/2023
18.44
 1,800 18.64 18.64 18.08 0 0 0.0
06/03/2023
18.64
 9,700 18.62 18.66 18.62 0 0 0.0
03/03/2023
18.62
 1,400 18.62 18.71 18.62 0 0 0.0
02/03/2023
18.62
 1,300 18.66 18.71 18.62 900 0 0.0
01/03/2023
18.66
 11,000 18.69 18.69 18.66 0 0 0.0
28/02/2023
18.69
 2,900 18.78 18.78 18.39 200 0 0.0
27/02/2023
18.78
 2,300 18.44 18.78 18.39 0 61 -0.0
24/02/2023
18.44
 3,000 18.71 18.71 18.44 0 0 0.1
23/02/2023
18.71
 2,600 18.44 18.82 18.44 0 0 0.1
22/02/2023
18.44
 1,100 18.62 18.80 18.44 0 0 0.1
21/02/2023
18.62
 54,900 18.57 18.66 18.39 0 0 0.1
20/02/2023
18.57
 2,300 18.42 18.62 18.42 2,000 0 0.1
17/02/2023
18.42
 28,400 18.42 18.42 18.42 0 0 -0.1
16/02/2023
18.42
 22,900 18.39 18.48 18.39 100 2,500 -0.1
15/02/2023
18.39
 14,900 18.62 18.62 18.39 100 8,810 -0.4
14/02/2023
18.62
 10,200 18.01 18.62 18.62 400 0 0.0
13/02/2023
18.01
 100 18.62 18.62 18.01 0 0 0.2
10/02/2023
18.62
 4,300 18.62 18.62 18.57 4,300 200 0.2
09/02/2023
18.62
 5,200 18.60 18.62 18.60 4,300 0 0.2
08/02/2023
18.60
 15,200 18.44 18.62 18.44 4,300 2,000 0.1
07/02/2023
18.44
 11,900 18.12 18.44 18.17 200 5,700 -0.2
06/02/2023
18.12
 4,000 18.39 18.44 18.12 0 0 -0.0
03/02/2023
18.39
 1,300 18.39 18.48 18.30 0 300 -0.0
02/02/2023
18.39
 5,300 18.39 18.39 18.35 100 0 0.0
01/02/2023
18.39
 21,200 18.39 18.53 18.21 1,500 900 0.0
31/01/2023
18.39
 2,800 18.39 18.44 18.39 2,500 0 0.1
30/01/2023
18.39
 7,400 18.39 18.39 17.99 300 0 0.0
27/01/2023
18.39
 2,700 18.35 18.62 18.30 0 440 -0.0
19/01/2023
18.35
 7,000 18.24 18.35 17.99 2,800 0 0.1
18/01/2023
18.24
 11,100 18.17 18.35 18.12 2,800 0 0.1
17/01/2023
18.17
 7,400 18.12 18.17 18.03 100 0 0.0
16/01/2023
18.12
 27,200 18.12 18.17 17.90 0 0 0.0
13/01/2023
18.12
 6,500 18.06 18.39 17.72 1,100 0 0.0
12/01/2023
18.06
 8,000 18.30 18.30 17.95 0 0 0.0
11/01/2023
18.30
 4,700 18.46 18.46 18.30 200 0 0.0
10/01/2023: Cổ tức tiền mặt tỉ lệ: 15%
10/01/2023
18.46
 2,500 18.17 18.46 18.19 0 0 0.0
09/01/2023
18.17
 25,800 18.04 18.17 18.08 0 0 0.0
06/01/2023
18.04
 35,200 17.95 18.17 17.95 700 500 0.0
05/01/2023
17.95
 23,800 17.95 18.15 17.95 200 100 0.0
04/01/2023
17.95
 7,000 17.95 18.13 17.95 600 0 0.0
03/01/2023
17.95
 56,800 17.76 17.95 17.84 13,700 0 0.6
30/12/2022
17.76
 18,600 17.82 17.95 17.76 16,500 0 0.7
29/12/2022
17.82
 16,600 17.74 17.82 17.74 10,510 0 0.4
28/12/2022
17.74
 4,300 17.37 17.82 17.35 400 0 0.0
27/12/2022
17.37
 26,800 17.30 17.41 17.30 100 0 0.0
26/12/2022
17.30
 18,000 17.30 17.30 17.30 1,600 0 0.1
23/12/2022
17.30
 88,700 17.72 17.72 17.30 18,700 18,700 0
22/12/2022
17.72
 0 17.72 17.72 17.72 0 0 0.0
21/12/2022
17.72
 3,700 17.30 17.74 17.30 0 0 0.0
20/12/2022
17.30
 11,600 17.78 17.78 17.30 900 0 0.0
19/12/2022
17.78
 8,800 17.82 17.82 17.74 1,600 0 0.1
16/12/2022
17.82
 1,600 17.93 17.93 17.35 200 0 0.0
15/12/2022
17.93
 19,000 17.39 17.93 17.43 17,200 0 0.7
14/12/2022
17.39
 4,500 17.39 17.52 17.39 3,100 0 0.1
13/12/2022
17.39
 6,600 17.56 17.56 17.17 1,800 1,000 0.0
12/12/2022
17.56
 16,400 17.30 17.74 17.30 8,200 0 0.3
09/12/2022
17.30
 11,700 17.09 17.30 17.26 100 0 0.0
08/12/2022
17.09
 84,700 17.17 17.30 16.79 1,100 0 0.0
07/12/2022
17.17
 28,100 17.69 17.69 16.98 0 1,000 -0.0
06/12/2022
17.69
 43,600 17.39 17.69 17.22 0 89 -0.0
05/12/2022
17.39
 178,200 17.56 17.56 16.44 1,100 0 0.0
02/12/2022
17.56
 63,300 17.76 17.76 17.09 100 0 0.0
01/12/2022
17.76
 4,400 17.91 18.17 17.65 600 0 0.0
30/11/2022
17.91
 8,700 17.84 17.95 17.56 5,200 0 0.2
29/11/2022
17.84
 6,100 17.43 17.95 17.30 1,200 0 0.0
28/11/2022
17.43
 3,100 17.67 17.67 17.43 1,000 55 0.0
25/11/2022
17.67
 3,200 17.52 17.67 17.22 1,850 0 0.1
24/11/2022
17.52
 700 17.35 17.52 17.52 500 0 0.0
23/11/2022
17.35
 2,300 17.13 17.52 17.30 500 0 0.0
22/11/2022
17.13
 2,400 16.96 17.56 17.13 548 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |