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)
03/02/2021
20.34
 37,600 20.06 20.50 19.90 1,000 13,200 -0.6
02/02/2021
20.06
 26,000 20.06 20.18 19.50 1,300 1,000 0.0
01/02/2021
20.06
 47,600 20.34 20.34 19.74 2,000 3,500 -0.1
29/01/2021
20.34
 72,200 19.11 20.34 19.11 7,400 1,300 0.3
28/01/2021
19.11
 205,100 20.54 20.54 19.11 33,400 400 1.6
27/01/2021
20.54
 78,500 21.18 21.26 20.38 4,600 6,300 -0.1
26/01/2021
21.18
 59,100 21.89 21.89 21.14 8,100 17,100 -0.5
25/01/2021
21.89
 169,300 21.18 21.89 21.18 31,000 41,000 -0.6
22/01/2021
21.18
 85,200 21.10 21.46 21.14 38,500 21,600 0.9
21/01/2021
21.10
 117,900 20.66 21.42 20.94 6,600 43,600 -2.0
20/01/2021
20.66
 130,300 20.62 20.90 20.30 11,200 6,700 0.2
19/01/2021
20.62
 91,700 21.85 21.89 20.58 22,400 11,700 0.6
18/01/2021
21.85
 145,000 22.05 22.05 21.77 2,100 21,500 -1.1
15/01/2021
22.05
 109,900 21.97 22.21 21.85 0 16,700 -0.9
14/01/2021
21.97
 133,000 22.21 22.29 21.89 50,000 7,100 2.4
13/01/2021
22.21
 175,200 22.41 22.45 22.17 80,400 29,700 2.8
12/01/2021
22.41
 339,000 21.26 22.61 21.18 0 73,800 -4.0
11/01/2021
21.26
 175,800 21.30 21.38 21.10 200 129,000 -6.9
08/01/2021
21.30
 84,500 21.38 21.38 21.26 7,500 3,100 0.2
07/01/2021
21.38
 39,300 21.42 21.42 21.30 7,000 2,400 0.2
06/01/2021
21.42
 59,000 21.50 21.50 21.26 2,800 4,100 -0.1
05/01/2021
21.50
 48,000 21.50 21.50 21.30 4,600 7,800 -0.2
04/01/2021
21.50
 63,100 21.50 21.53 21.42 8,300 22,300 -0.8
31/12/2020
21.50
 110,770 21.30 21.65 21.30 2,760 19,090 -0.9
30/12/2020
21.30
 69,090 21.30 21.30 21.22 11,220 980 0.5
29/12/2020
21.30
 52,970 21.30 21.38 21.14 380 600 -0.0
28/12/2020
21.30
 39,580 21.42 21.46 21.22 150 8,230 -0.4
25/12/2020
21.42
 41,530 21.38 21.46 21.30 220 14,590 -0.8
24/12/2020
21.38
 54,630 21.53 21.53 21.18 1,330 4,930 -0.2
23/12/2020
21.53
 27,280 21.53 21.65 21.38 2,620 60 0.1
22/12/2020
21.53
 31,560 21.65 21.69 21.50 1,590 6,200 -0.3
21/12/2020
21.65
 73,470 21.42 21.69 21.34 6,920 19,900 -0.7
18/12/2020
21.42
 44,630 21.50 21.50 21.38 5,850 5,240 0.0
17/12/2020
21.50
 43,690 21.61 21.61 21.38 7,830 580 0.4
16/12/2020
21.61
 52,740 21.42 21.69 21.57 23,070 12,420 0.6
15/12/2020
21.42
 94,470 21.42 21.65 21.42 55,120 34,300 1.1
14/12/2020
21.42
 55,240 21.46 21.53 21.38 4,200 5,320 -0.1
11/12/2020
21.46
 34,910 21.46 21.53 21.38 11,200 1,020 0.5
10/12/2020
21.46
 135,040 21.65 21.65 21.42 470 29,450 -1.6
09/12/2020
21.65
 44,670 21.69 21.81 21.53 410 5,320 -0.3
08/12/2020
21.69
 33,500 21.81 21.85 21.69 0 3,810 -0.2
07/12/2020
21.81
 47,430 21.69 21.85 21.69 21,310 12,970 0.5
04/12/2020
21.69
 42,060 21.65 21.81 21.65 27,380 16,160 0.6
03/12/2020
21.65
 65,930 21.65 21.69 21.50 26,560 24,720 0.1
02/12/2020
21.65
 115,920 21.57 21.65 21.50 24,400 67,470 -2.3
01/12/2020
21.57
 70,220 21.69 21.69 21.38 1,040 47,480 -2.5
30/11/2020
21.69
 33,180 21.69 21.85 21.65 520 19,730 -1.0
27/11/2020
21.69
 40,330 21.77 21.77 21.57 6,020 5,050 0.1
26/11/2020
21.77
 33,560 21.81 21.85 21.50 7,300 1,450 0.3
25/11/2020
21.81
 27,100 21.89 21.97 21.73 5,320 8,600 -0.2
24/11/2020
21.89
 103,720 22.33 22.33 21.85 8,590 38,550 -1.6
23/11/2020: Cổ tức tiền mặt tỉ lệ: 30%
23/11/2020
22.33
 88,350 22.09 22.69 22.29 2,570 240 0.1
20/11/2020
22.09
 82,180 22.28 22.28 21.98 31,360 2,050 1.7
19/11/2020
22.28
 145,290 21.90 22.28 21.90 84,390 39,530 2.6
18/11/2020
21.90
 56,750 21.90 22.02 21.71 880 24,000 -1.3
17/11/2020
21.90
 47,970 21.83 21.90 21.75 0 0 0
16/11/2020
21.83
 124,270 21.98 21.98 21.60 270 9,770 -0.6
13/11/2020
21.98
 63,650 21.98 22.09 21.90 0 740 -0.0
12/11/2020
21.98
 60,990 22.21 22.24 21.98 0 8,860 -0.5
11/11/2020
22.21
 55,480 21.94 22.24 22.09 3,310 4,200 -0.1
10/11/2020
21.94
 203,950 21.75 22.58 21.94 2,630 52,800 -2.9
09/11/2020
21.75
 127,900 21.41 21.75 21.41 17,400 76,410 -3.4
06/11/2020
21.41
 39,810 21.41 21.56 21.37 10,000 25,690 -0.9
05/11/2020
21.41
 66,680 21.60 21.60 21.41 12,350 20,720 -0.5
04/11/2020
21.60
 182,260 21.37 21.75 21.37 9,030 104,910 -5.5
03/11/2020
21.37
 86,450 21.15 21.45 21.15 6,660 40,370 -1.9
02/11/2020
21.15
 89,780 21.15 21.37 21.11 50 37,820 -2.1
30/10/2020
21.15
 82,270 21.15 21.22 21.11 0 38,430 -2.2
29/10/2020
21.15
 29,370 21.15 21.19 20.85 0 15,400 -0.9
28/10/2020
21.15
 66,890 21.15 21.22 20.96 0 17,530 -1.0
27/10/2020
21.15
 56,100 21.07 21.30 21.11 0 8,050 -0.5
26/10/2020
21.07
 80,020 21.11 21.37 21.03 80 10,360 -0.6
23/10/2020
21.11
 161,980 21.30 21.30 21.11 0 3,110 -0.2
22/10/2020
21.30
 112,060 21.15 21.53 20.96 100 1,600 -0.1
21/10/2020
21.15
 198,630 21.64 21.64 21.15 100 2,590 -0.1
20/10/2020
21.64
 83,820 21.53 21.71 21.41 2,900 0 0.2
19/10/2020
21.53
 66,520 21.71 21.83 21.53 1,970 1,770 0.0
16/10/2020
21.71
 36,640 21.90 22.05 21.68 0 1,660 -0.1
15/10/2020
21.90
 104,060 21.56 22.02 21.53 22,540 3,210 1.1
14/10/2020
21.56
 138,700 21.90 22.13 21.56 5,490 5,350 0.0
13/10/2020
21.90
 60,150 22.36 22.47 21.90 6,220 490 0.3
12/10/2020
22.36
 97,230 22.32 22.66 21.90 36,520 2,230 2.0
09/10/2020
22.32
 62,000 22.66 22.66 22.21 3,300 0 0.2
08/10/2020
22.66
 67,630 22.66 22.81 22.28 920 0 0.1
07/10/2020
22.66
 72,280 23.04 23.04 22.66 13,730 0 0.8
06/10/2020
23.04
 387,760 21.90 23.04 21.94 91,960 0 5.5
05/10/2020
21.90
 87,170 21.75 22.09 21.71 29,720 0 1.7
02/10/2020
21.75
 89,110 21.87 22.09 21.53 1,700 1,960 -0.0
01/10/2020
21.87
 44,720 22.28 22.28 21.83 370 0 0.0
30/09/2020
22.28
 38,800 21.90 22.28 21.60 2,500 0 0.1
29/09/2020
21.90
 120,250 22.43 22.47 21.90 2,080 0 0.1
28/09/2020
22.43
 223,570 21.53 22.47 21.53 7,150 13,030 -0.4
25/09/2020
21.53
 70,160 21.68 21.68 21.22 680 14,150 -0.8
24/09/2020
21.68
 64,000 21.71 21.75 21.53 710 0 0.0
23/09/2020
21.71
 70,910 21.71 21.83 21.45 1,740 100 0.1
22/09/2020
21.71
 58,060 21.83 21.87 21.60 1,370 570 0.0
21/09/2020
21.83
 74,670 21.94 22.21 21.83 0 0 0
18/09/2020
21.94
 111,710 21.94 21.98 21.56 1,600 1,300 0.0
17/09/2020
21.94
 66,100 22.13 22.13 21.71 450 4,030 -0.2
16/09/2020
22.13
 198,220 21.45 22.36 21.45 1,510 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |