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)
30/06/2022
18.34
 7,600 18.80 19.08 18.26 5,500 5,400 0.0
29/06/2022
18.80
 5,300 18.88 18.88 18.17 1,600 1,600 0.0
28/06/2022
18.88
 3,200 18.39 19.01 17.91 1,000 900 0.0
27/06/2022
18.39
 5,600 19.38 19.38 18.17 200 5,400 -0.2
24/06/2022
19.38
 1,200 18.73 19.38 17.56 500 0 0.0
23/06/2022: Cổ tức tiền mặt tỉ lệ: 30%
23/06/2022
18.73
 4,500 19.03 20.07 18.60 0 100 -0.0
22/06/2022
19.03
 4,300 18.02 19.03 17.98 0 0 -0.5
21/06/2022
18.02
 14,800 18.99 18.99 17.88 0 12,300 -0.5
20/06/2022
18.99
 9,500 18.99 19.56 18.99 2,000 2,600 -0.0
17/06/2022
18.99
 1,600 19.01 19.44 18.71 0 700 -0.0
16/06/2022
19.01
 4,000 18.63 19.32 18.69 0 1,200 -0.1
15/06/2022
18.63
 1,700 19.44 19.60 18.33 700 100 0.0
14/06/2022
19.44
 1,700 19.44 19.44 19.24 1,200 0 0.1
13/06/2022
19.44
 8,800 19.62 19.62 18.63 1,900 3,000 -0.1
10/06/2022
19.62
 6,800 19.40 19.66 18.29 300 0 0.0
09/06/2022
19.40
 1,300 19.05 19.40 18.35 500 0 0.0
08/06/2022
19.05
 12,200 18.18 19.05 17.90 7,900 1,300 0.3
07/06/2022
18.18
 15,400 18.18 18.95 17.09 0 0 0
06/06/2022
18.18
 2,900 18.02 18.18 17.86 0 0 0
03/06/2022
18.02
 5,200 18.18 18.18 17.78 0 0 0.1
02/06/2022
18.18
 3,700 17.86 18.22 17.76 1,700 0 0.1
01/06/2022
17.86
 18,800 18.02 18.02 17.58 300 8,400 -0.4
31/05/2022
18.02
 1,300 18.16 18.16 18.02 0 0 -0.5
30/05/2022
18.16
 47,400 17.62 18.20 17.62 30,000 40,900 -0.5
27/05/2022
17.62
 39,200 18.06 18.06 17.54 700 38,500 -1.6
26/05/2022
18.06
 2,500 18.29 18.29 18.06 1,100 100 0.0
25/05/2022
18.29
 1,200 17.41 18.39 17.62 0 0 -0.0
24/05/2022
17.41
 10,600 17.46 17.82 17.41 0 300 -0.0
23/05/2022
17.46
 21,300 17.62 18.75 17.46 11,300 8,600 0.1
20/05/2022
17.62
 7,000 17.41 17.62 17.41 0 0 0.3
19/05/2022
17.41
 12,100 17.41 17.80 17.41 7,700 0 0.3
18/05/2022
17.41
 3,400 17.09 17.41 17.21 1,500 0 0.1
17/05/2022
17.09
 10,100 17.01 17.94 17.01 0 0 -0.2
16/05/2022
17.01
 9,600 17.37 17.41 17.01 0 3,900 -0.2
13/05/2022
17.37
 18,400 18.22 19.26 17.37 6,500 12,600 -0.3
12/05/2022
18.22
 7,300 18.43 18.63 18.02 3,200 4,000 -0.0
11/05/2022
18.43
 11,900 18.39 18.63 18.31 4,000 11,100 -0.3
10/05/2022
18.39
 6,200 18.63 18.63 18.39 0 3,000 -0.1
09/05/2022
18.63
 9,100 19.44 19.44 18.63 100 500 -0.0
06/05/2022
19.44
 2,100 19.44 19.44 19.44 0 0 0
05/05/2022
19.44
 1,300 19.80 19.80 19.44 0 0 0
04/05/2022
19.80
 800 20.11 20.11 19.80 0 0 0
29/04/2022
20.11
 12,300 19.72 20.11 19.64 600 0 0.0
28/04/2022
19.72
 1,100 19.44 19.72 19.44 0 0 0
27/04/2022
19.44
 500 19.16 19.64 19.28 0 0 0
26/04/2022
19.16
 1,600 19.03 19.16 19.03 0 0 0
25/04/2022
19.03
 11,300 19.64 19.64 19.03 400 400 -0.0
22/04/2022
19.64
 14,600 19.84 19.84 19.64 4,400 12,800 -0.4
21/04/2022
19.84
 6,200 20.23 20.23 19.84 100 0 0.0
20/04/2022
20.23
 13,700 20.25 20.29 20.21 700 0 0.0
19/04/2022
20.25
 10,900 20.25 20.25 20.09 0 0 0
18/04/2022
20.25
 21,000 20.65 20.65 19.97 5,200 0 0.3
15/04/2022
20.65
 1,700 20.82 20.82 20.65 0 0 0
14/04/2022
20.82
 300 20.53 20.82 20.53 0 0 0
13/04/2022
20.53
 1,200 20.57 20.82 20.53 200 0 0.0
12/04/2022
20.57
 9,000 20.78 20.78 20.57 2,000 0 0.1
08/04/2022
20.78
 3,000 20.86 20.86 20.65 200 100 0.0
07/04/2022
20.86
 5,600 20.90 20.90 20.65 1,700 0 0.1
06/04/2022
20.90
 25,000 20.86 20.94 20.49 1,300 5,300 -0.2
05/04/2022
20.86
 9,800 20.86 20.86 20.53 600 0 0.0
04/04/2022
20.86
 11,700 20.57 20.90 20.37 0 8,100 -0.4
01/04/2022
20.57
 34,300 20.57 20.86 20.57 600 23,200 -1.2
31/03/2022
20.57
 20,900 20.57 20.65 20.57 5,000 0 0.3
30/03/2022
20.57
 11,400 20.65 20.65 20.45 5,400 0 0.3
29/03/2022
20.65
 7,600 20.33 20.65 20.25 3,100 3,500 -0.0
28/03/2022
20.33
 4,300 20.21 20.37 20.23 0 0 0
25/03/2022
20.21
 47,900 20.33 20.33 19.84 2,200 3,000 -0.0
24/03/2022
20.33
 7,000 20.29 20.33 19.93 2,000 5,000 -0.1
23/03/2022
20.29
 29,500 20.29 20.37 20.13 8,600 2,800 0.3
22/03/2022
20.29
 4,600 20.33 20.33 20.21 1,000 200 0.0
21/03/2022
20.33
 5,900 20.21 20.33 19.86 1,500 0 0.1
18/03/2022
20.21
 9,000 19.44 20.33 19.84 2,700 3,000 -0.0
17/03/2022
19.44
 17,700 20.37 20.41 19.44 5,700 1,400 0.2
16/03/2022
20.37
 1,900 20.41 20.53 20.11 500 1,700 -0.1
15/03/2022
20.41
 12,400 20.65 20.70 20.41 7,800 2,000 0.3
14/03/2022
20.65
 8,500 20.33 20.78 20.25 6,600 0 0.3
11/03/2022
20.33
 2,800 20.25 20.33 20.25 1,900 0 0.1
10/03/2022
20.25
 12,800 20.25 20.25 20.17 5,000 10,600 -0.3
09/03/2022
20.25
 6,900 20.25 20.25 20.09 2,300 4,900 -0.1
08/03/2022
20.25
 53,600 20.53 20.57 20.05 16,400 41,000 -1.2
07/03/2022
20.53
 1,900 20.61 20.65 20.53 400 1,000 -0.0
04/03/2022
20.61
 3,000 20.65 20.65 20.57 0 1,000 -0.1
03/03/2022
20.65
 1,000 20.53 20.65 20.53 0 0 0
02/03/2022
20.53
 500 20.57 20.57 20.53 0 0 0
01/03/2022
20.57
 2,300 20.57 20.78 20.57 0 0 0
28/02/2022
20.57
 2,600 20.65 20.74 20.49 500 0 0.0
25/02/2022
20.65
 1,500 20.57 20.65 20.49 0 0 0
24/02/2022
20.57
 600 21.22 21.22 20.57 0 0 0
23/02/2022
21.22
 8,600 20.78 21.46 20.53 0 700 -0.0
22/02/2022
20.78
 10,300 20.65 20.78 20.49 0 7,100 -0.4
21/02/2022
20.65
 10,000 20.82 20.86 20.57 0 3,800 -0.2
18/02/2022
20.82
 11,700 20.65 20.82 20.65 2,500 3,700 -0.1
17/02/2022
20.65
 12,000 20.74 20.78 20.61 4,700 7,600 -0.1
16/02/2022
20.74
 100 20.61 20.74 20.74 100 0 0.0
15/02/2022
20.61
 17,200 20.82 20.82 20.49 5,600 9,200 -0.2
14/02/2022
20.82
 2,000 20.65 20.82 20.65 400 0 0.0
11/02/2022
20.65
 14,700 20.82 20.82 20.65 4,000 5,800 -0.1
10/02/2022
20.82
 15,800 20.74 20.86 20.49 9,000 9,600 -0.0
09/02/2022
20.74
 13,400 20.86 20.86 20.49 5,100 0 0.3
08/02/2022
20.86
 6,800 20.90 20.98 20.82 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |