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)
24/04/2020
19.74
 50,430 20.03 20.03 19.66 10 500 -0.0
23/04/2020
20.03
 37,570 19.96 20.41 19.92 930 6,640 -0.3
22/04/2020
19.96
 38,930 19.33 20.41 18.74 3,670 4,350 -0.0
21/04/2020
19.33
 349,170 20.78 20.78 19.33 200 39,470 -2.1
20/04/2020
20.78
 288,660 21.48 21.48 20.70 1,120 85,000 -4.7
17/04/2020
21.48
 122,050 20.78 21.85 20.96 2,440 14,440 -0.7
16/04/2020
20.78
 315,480 19.44 20.78 19.22 350 36,910 -2.0
15/04/2020
19.44
 142,220 19.29 19.66 18.85 800 2,350 -0.1
14/04/2020
19.29
 176,420 19.29 19.66 19.00 980 4,900 -0.2
13/04/2020
19.29
 148,680 18.85 19.85 18.55 1,870 10,400 -0.5
10/04/2020
18.85
 67,270 18.85 19.11 18.48 0 50 -0.0
09/04/2020
18.85
 57,880 17.86 19.07 18.29 2,300 29,910 -1.4
08/04/2020
17.86
 227,560 16.70 17.86 16.88 510 0 0.0
07/04/2020
16.70
 91,580 16.12 16.70 16.10 520 41,560 -1.8
06/04/2020
16.12
 102,440 16.12 16.47 16.12 700 36,270 -1.5
03/04/2020
16.12
 4,210 15.32 16.14 15.32 100 0 0.0
01/04/2020
15.32
 46,680 15.40 15.40 15.32 0 46,360 -1.9
31/03/2020
15.40
 59,570 15.38 15.58 15.32 0 9,730 -0.4
30/03/2020
15.38
 172,040 15.77 15.77 15.21 990 86,470 -3.5
27/03/2020
15.77
 33,400 15.58 15.82 15.40 50 27,640 -1.1
26/03/2020
15.58
 49,180 15.81 15.81 15.56 0 42,600 -1.8
25/03/2020
15.81
 1,180 15.69 15.84 15.69 0 0 0
24/03/2020
15.69
 52,280 15.58 15.73 15.47 10 8,500 -0.4
23/03/2020
15.58
 87,330 16.32 16.32 15.55 0 43,340 -1.9
20/03/2020
16.32
 15,140 16.32 16.51 16.14 230 0 0.0
19/03/2020
16.32
 7,180 15.99 16.66 16.29 10 0 0.0
18/03/2020
15.99
 105,020 16.21 17.14 15.99 10 0 0.0
17/03/2020
16.21
 141,100 16.55 16.55 16.18 0 60,970 -2.7
16/03/2020
16.55
 103,020 16.62 16.62 16.32 20 0 0.0
13/03/2020
16.62
 30,910 16.70 16.70 16.32 50 0 0.0
12/03/2020
16.70
 99,560 17.25 17.25 16.40 15,010 13,650 0.1
11/03/2020
17.25
 33,260 17.36 17.36 16.77 110 14,860 -0.7
10/03/2020
17.36
 20,190 16.84 17.36 16.77 7,830 4,200 0.2
09/03/2020
16.84
 20,410 17.44 17.44 16.84 30 0 0.0
06/03/2020
17.44
 15,890 17.25 17.44 17.07 2,040 14,640 -0.6
05/03/2020
17.25
 6,550 17.07 17.29 16.88 110 0 0.0
04/03/2020
17.07
 17,610 17.07 17.07 16.77 220 0 0.0
03/03/2020
17.07
 95,560 16.81 17.07 16.70 40 92,540 -4.2
02/03/2020
16.81
 156,940 17.62 17.62 16.77 10 120,690 -5.5
28/02/2020
17.62
 4,340 17.36 17.62 17.36 0 0 0
27/02/2020
17.36
 40 17.25 17.36 17.36 40 0 0.0
26/02/2020
17.25
 7,170 17.10 17.40 16.77 30 7,110 -0.3
25/02/2020
17.10
 5,950 17.25 17.42 16.32 50,010 50,670 -0.0
24/02/2020
17.25
 130 17.40 17.40 17.25 0 0 0
21/02/2020
17.40
 3,250 17.40 17.40 17.36 0 0 0
20/02/2020
17.40
 41,770 17.36 17.44 16.88 8,280 0 0.4
19/02/2020
17.36
 7,080 17.36 17.51 16.88 850 0 0.0
18/02/2020
17.36
 5,340 17.36 17.36 17.07 0 20 -0.0
17/02/2020
17.36
 5,440 17.40 17.40 17.10 40 310 -0.0
14/02/2020
17.40
 7,380 17.40 17.62 17.25 10 0 0.0
13/02/2020
17.40
 27,580 17.62 17.77 17.10 2,180 0 0.1
12/02/2020
17.62
 6,280 17.44 17.70 17.07 2,060 0 0.1
11/02/2020
17.44
 10,560 17.07 17.44 16.92 30 3,000 -0.1
10/02/2020
17.07
 10,780 16.99 17.07 16.14 40 0 0.0
07/02/2020
16.99
 17,210 16.86 17.07 16.32 4,580 10,990 -0.3
06/02/2020
16.86
 3,710 16.14 16.88 16.86 3,710 0 0.2
05/02/2020
16.14
 12,900 16.51 17.62 16.14 2,240 9,020 -0.3
04/02/2020
16.51
 8,980 16.51 16.51 15.95 70 0 0.0
03/02/2020
16.51
 9,250 16.84 16.84 15.95 40 0 0.0
31/01/2020
16.84
 2,500 16.70 17.07 15.95 180 0 0.0
30/01/2020
16.70
 540 16.62 16.88 16.32 320 0 0.0
22/01/2020
16.62
 11,660 15.88 16.62 15.88 40 0 0.0
21/01/2020
15.88
 10,970 15.88 15.92 15.88 100 5,720 -0.2
20/01/2020
15.88
 7,000 15.88 15.88 15.81 0 0 0
17/01/2020
15.88
 13,070 15.95 15.95 15.88 0 9,570 -0.4
16/01/2020
15.95
 29,230 15.77 15.95 15.69 2,480 23,510 -0.9
15/01/2020
15.77
 8,510 15.77 15.95 15.73 10 0 0.0
14/01/2020
15.77
 13,650 15.77 16.14 15.77 10 0 0.0
13/01/2020
15.77
 650 15.73 16.51 15.77 160 0 0.0
10/01/2020
15.73
 29,820 15.77 15.77 15.25 20 19,480 -0.8
09/01/2020
15.77
 10,110 15.92 15.92 15.58 10 10,010 -0.4
08/01/2020
15.92
 4,250 15.95 15.95 15.58 10 0 0.0
07/01/2020
15.95
 2,200 15.77 15.95 15.95 10 500 -0.0
06/01/2020
15.77
 2,440 15.58 15.95 14.91 660 570 0.0
03/01/2020
15.58
 15,220 15.77 15.77 15.58 20 15,220 -0.6
02/01/2020
15.77
 25,400 15.95 16.14 15.58 310 25,320 -1.1
31/12/2019
15.95
 2,120 15.62 15.95 15.58 1,620 360 0.1
30/12/2019
15.62
 17,570 15.62 15.62 15.58 1,010 66,550 -2.7
27/12/2019
15.62
 8,580 15.62 15.66 15.58 1,000 6,500 -0.2
26/12/2019
15.62
 2,490 15.58 15.66 15.62 1,000 0 0.0
25/12/2019
15.58
 13,440 15.69 15.69 15.55 1,000 0 0.0
24/12/2019
15.69
 70,460 15.73 15.73 15.21 1,010 66,550 -2.7
23/12/2019
15.73
 4,620 15.88 15.88 15.21 4,070 500 0.2
20/12/2019
15.88
 3,110 14.84 15.88 14.84 110 0 0.0
19/12/2019
14.84
 3,750 15.40 15.51 14.84 2,560 0 0.1
18/12/2019
15.40
 20,430 15.73 15.81 15.40 900 11,940 -0.5
17/12/2019
15.73
 5,600 15.84 15.84 15.73 600 0 0.0
16/12/2019
15.84
 10,550 15.99 15.99 15.84 210 0 0.0
13/12/2019
15.99
 8,670 15.94 16.29 15.99 1,370 0 0.1
12/12/2019: Cổ tức tiền mặt tỉ lệ: 25%
12/12/2019
15.94
 9,350 15.40 16.32 15.73 100 0 0.0
11/12/2019
15.40
 2,260 15.92 15.92 15.31 410 50 0.0
10/12/2019
15.92
 3,880 16.41 16.41 15.92 0 0 0
09/12/2019
16.41
 8,400 15.75 16.52 15.61 100 4,000 -0.2
06/12/2019
15.75
 12,540 15.54 15.75 15.47 124,320 123,420 0.0
05/12/2019
15.54
 15,930 15.47 15.54 15.40 10,670 0 0.5
04/12/2019
15.47
 4,790 15.43 15.57 15.43 10 0 0.0
03/12/2019
15.43
 19,130 15.54 15.54 15.05 10 0 0.0
02/12/2019
15.54
 16,820 15.05 15.54 15.22 0 500 -0.0
29/11/2019
15.05
 4,480 14.94 15.05 14.87 2,010 0 0.1
28/11/2019
14.94
 5,120 14.87 14.94 14.70 150 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |