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
(2024-08-21) 		-1.55 -4.16% 629,600 -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
(2024-06-24) 		-1.25 -3.38% 3,089,600 12,000 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
(2023-09-26) 		13.01 57.25% 6,978,400 -868,143 -48.6
21.56
41.30
35.75
24 tháng
(2022-10-03) 		16.97 90.41% 10,014,900 -1,338,119 -67.6
16.96
41.30
35.75
36 tháng
(2021-10-06) 		12.71 55.14% 12,619,700 -1,869,978 -95.2
16.96
41.30
35.75
60 tháng
(2019-10-17) 		21.26 146.77% 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)
17/09/2018
15.67
 153,300 14.65 15.67 15.21 32,250 3,330 1.4
14/09/2018
14.65
 179,000 13.69 14.65 13.69 110 500 -0.0
13/09/2018
13.69
 23,360 13.59 13.69 13.53 0 0 0
12/09/2018
13.59
 59,300 13.30 13.59 13.30 10 41,970 -1.7
11/09/2018
13.30
 29,510 13.30 13.53 13.28 10,010 23,000 -0.5
10/09/2018
13.30
 5,520 13.30 13.30 13.28 1,500 5,480 -0.2
07/09/2018
13.30
 37,640 13.30 13.56 13.26 19,900 26,600 -0.3
06/09/2018
13.30
 20,130 13.33 13.53 13.30 150 13,100 -0.5
05/09/2018
13.33
 6,500 13.33 13.33 13.33 0 4,000 -0.2
04/09/2018
13.33
 38,790 13.33 13.36 13.33 1,690 33,970 -1.3
31/08/2018
13.33
 5,430 13.36 13.36 13.30 20 2,500 -0.1
30/08/2018
13.36
 48,820 13.36 13.38 13.36 20 48,510 -2.0
29/08/2018
13.36
 20,430 13.38 13.53 13.36 2,500 17,460 -0.6
28/08/2018
13.38
 32,200 13.36 13.40 13.36 0 20,640 -0.8
27/08/2018
13.36
 11,640 13.36 13.53 13.36 1,010 7,870 -0.3
24/08/2018
13.36
 3,780 13.33 13.36 13.33 0 1,250 -0.1
23/08/2018
13.33
 5,630 13.38 13.38 13.33 0 1,300 -0.1
22/08/2018
13.38
 30 13.33 13.46 13.38 10 10 0
21/08/2018
13.33
 17,020 13.44 13.46 13.33 9,000 2,800 0.3
20/08/2018
13.44
 9,560 13.35 13.44 13.30 3,550 2,300 0.1
17/08/2018
13.35
 1,060 13.30 13.35 13.33 70 0 0.0
16/08/2018
13.30
 8,120 13.33 13.46 13.26 1,450 3,110 -0.1
15/08/2018
13.33
 14,200 13.26 13.49 13.26 4,270 3,450 0.0
14/08/2018
13.26
 10,020 13.30 13.36 13.26 0 3,300 -0.1
13/08/2018
13.30
 1,160 13.30 13.36 13.26 700 130 0.0
10/08/2018
13.30
 14,600 13.36 13.36 13.30 0 4,470 -0.2
09/08/2018
13.36
 11,640 13.36 13.51 13.36 20 3,000 -0.1
08/08/2018
13.36
 13,060 13.36 13.36 13.20 4,520 3,840 0.0
07/08/2018
13.36
 4,620 13.30 13.38 13.36 3,480 3,000 0.0
06/08/2018
13.30
 810 13.26 13.53 13.30 10 0 0.0
03/08/2018
13.26
 9,990 13.53 13.53 13.26 410 2,200 -0.1
02/08/2018
13.53
 1,020 13.38 13.56 13.36 20 0 0.0
01/08/2018
13.38
 13,690 13.59 13.59 13.36 30 3,500 -0.1
31/07/2018
13.59
 7,220 13.59 13.59 13.53 650 2,100 -0.1
30/07/2018
13.59
 14,070 13.59 13.59 13.49 20 3,600 -0.1
27/07/2018
13.59
 1,030 13.53 13.76 13.59 20 0 0.0
26/07/2018
13.53
 30,430 13.26 13.63 13.26 1,030 7,700 -0.3
25/07/2018
13.26
 15,620 13.53 13.79 13.26 5,030 3,200 0.1
24/07/2018
13.53
 24,710 13.76 13.76 13.46 20 6,200 -0.3
23/07/2018
13.76
 2,500 13.76 13.81 13.76 0 0 0
20/07/2018
13.76
 6,710 13.79 13.79 13.53 3,810 1,700 0.1
19/07/2018
13.79
 2,010 13.53 13.86 13.53 300 0 0.0
18/07/2018
13.53
 7,590 13.69 13.69 13.40 0 1,800 -0.1
17/07/2018
13.69
 18,550 13.30 13.71 13.30 1,040 6,200 -0.2
16/07/2018
13.30
 4,210 13.33 13.33 13.30 0 1,100 -0.0
13/07/2018
13.33
 25,710 13.26 13.33 13.26 1,190 9,660 -0.3
12/07/2018
13.26
 15,360 13.23 13.33 13.20 3,840 4,000 -0.0
11/07/2018
13.23
 6,750 13.30 13.46 13.23 5,000 1,700 0.1
10/07/2018
13.30
 3,880 13.53 13.53 13.30 3,080 1,000 0.1
09/07/2018
13.53
 5,230 13.36 13.69 13.23 30 1,300 -0.1
06/07/2018
13.36
 28,860 13.20 13.36 13.20 2,370 7,250 -0.2
05/07/2018
13.20
 13,690 13.82 13.82 13.20 10 1,900 -0.1
04/07/2018
13.82
 20 13.53 13.82 13.82 20 0 0.0
03/07/2018
13.53
 9,320 13.53 13.86 13.20 250 2,360 -0.1
02/07/2018
13.53
 10,480 13.76 13.92 13.43 50 1,600 -0.1
29/06/2018
13.76
 1,070 13.69 13.86 13.53 70 0 0.0
28/06/2018
13.69
 56,490 13.92 13.92 13.56 46,580 10,930 1.5
27/06/2018
13.92
 2,030 13.69 13.99 13.69 30 2,000 -0.1
26/06/2018
13.69
 7,030 13.59 13.69 13.53 990 5,900 -0.2
25/06/2018
13.59
 2,670 13.82 14.02 13.56 190 0 0.0
22/06/2018
13.82
 300 13.86 13.86 13.82 0 0 0
21/06/2018
13.86
 6,680 13.86 14.12 13.69 20 0 0.0
20/06/2018
13.86
 4,800 14.09 14.09 13.73 2,200 0 0.1
19/06/2018
14.09
 3,140 13.76 14.15 13.63 330 0 0.0
18/06/2018
13.76
 2,860 13.86 13.86 13.53 20 0 0.0
15/06/2018
13.86
 7,880 13.82 13.86 13.63 160 4,300 -0.2
14/06/2018
13.82
 7,960 13.86 13.86 13.64 10 1,400 -0.1
13/06/2018
13.86
 3,740 13.64 14.15 13.64 20 0 0.0
12/06/2018
13.64
 5,870 13.71 13.73 13.64 0 940 -0.0
11/06/2018
13.71
 8,090 13.69 14.35 13.69 10 1,200 -0.0
08/06/2018
13.69
 2,460 13.86 13.86 13.69 0 1,000 -0.0
07/06/2018
13.86
 860 13.69 13.86 13.86 30 0 0.0
06/06/2018
13.69
 18,030 13.69 13.86 13.69 2,100 2,600 -0.0
05/06/2018
13.69
 8,110 13.86 13.86 13.66 0 1,190 -0.0
04/06/2018
13.86
 29,820 13.79 14.12 13.66 5,080 4,330 0.0
01/06/2018
13.79
 47,690 14.19 14.52 13.69 3,750 7,490 -0.2
31/05/2018
14.19
 70 14.02 14.19 14.02 30 0 0.0
30/05/2018
14.02
 17,670 14.12 14.12 13.76 100 4,820 -0.2
29/05/2018
14.12
 13,720 13.86 14.15 13.59 30 2,050 -0.1
28/05/2018
13.86
 19,320 14.12 14.12 13.73 15,020 3,700 0.5
25/05/2018
14.12
 1,020 14.19 14.19 14.12 0 0 0
24/05/2018
14.19
 8,980 13.89 14.85 13.86 240 750 -0.0
23/05/2018
13.89
 8,860 14.39 14.39 13.69 80 100 -0.0
22/05/2018
14.39
 5,020 14.42 14.42 13.86 129,620 125,000 0.2
21/05/2018
14.42
 6,450 14.48 14.48 14.12 1,020 0 0.0
18/05/2018
14.48
 3,650 14.19 14.48 14.19 40 2,000 -0.1
17/05/2018: Cổ tức tiền mặt tỉ lệ: 12%
17/05/2018
14.19
 8,640 14.42 14.42 13.89 10 5,620 -0.2
16/05/2018
14.42
 240 14.23 14.74 14.19 40 0 0.0
15/05/2018
14.23
 20,510 14.42 14.42 14.23 10 16,040 -0.7
14/05/2018
14.42
 3,970 14.29 14.45 14.29 460 2,210 -0.1
11/05/2018
14.29
 20,700 14.35 14.42 14.26 5,360 11,830 -0.3
10/05/2018
14.35
 18,560 14.45 14.77 14.35 4,010 16,710 -0.6
09/05/2018
14.45
 33,420 14.45 14.45 14.26 2,000 26,500 -1.1
08/05/2018
14.45
 80,570 14.74 14.74 14.45 65,060 75,000 -0.4
07/05/2018
14.74
 12,780 14.74 14.74 14.39 9,020 12,250 -0.1
04/05/2018
14.74
 380 14.61 14.74 14.31 30 0 0.0
03/05/2018
14.61
 8,140 14.77 14.77 14.45 8,140 3,240 0.2
02/05/2018
14.77
 11,440 14.45 14.90 14.39 9,210 6,680 0.1
27/04/2018
14.45
 36,810 14.45 15.09 14.42 36,590 23,280 0.6
26/04/2018
14.45
 8,440 14.53 14.53 14.16 110 4,230 -0.2

Chính sách bảo mật | Điều khoản sử dụng |