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)
05/07/2017
15.49
 47,060 15.36 15.61 15.24 3,580 11,700 -0.4
04/07/2017
15.36
 91,510 15.64 15.64 15.18 20 9,220 -0.5
03/07/2017
15.64
 51,300 15.98 15.98 15.39 4,410 1,560 0.1
30/06/2017
15.98
 174,610 15.55 16.38 15.55 7,870 30,000 -1.1
29/06/2017
15.55
 314,320 14.53 15.55 14.60 12,070 36,010 -1.1
28/06/2017
14.53
 190,800 14.29 14.90 14.29 15,870 123,670 -5.1
27/06/2017
14.29
 164,950 13.83 14.75 13.77 3,040 87,660 -3.9
26/06/2017
13.83
 10,110 13.77 13.89 13.77 2,540 530 0.1
23/06/2017
13.77
 58,240 13.98 13.98 13.77 2,200 47,640 -2.0
22/06/2017
13.98
 84,170 13.70 14.12 13.58 17,330 30,020 -0.6
21/06/2017
13.70
 20,760 13.72 13.72 13.63 3,130 7,430 -0.2
20/06/2017
13.72
 7,430 13.70 13.83 13.67 330 0 0.0
19/06/2017
13.70
 79,670 13.67 13.80 13.52 3,360 8,430 -0.2
16/06/2017
13.67
 13,730 13.67 13.67 13.52 50 0 0.0
15/06/2017
13.67
 6,480 13.83 13.83 13.58 80 5,070 -0.2
14/06/2017
13.83
 145,500 13.21 13.83 12.91 55,760 24,220 1.3
13/06/2017
13.21
 26,490 13.34 13.49 13.21 4,660 5,370 -0.0
12/06/2017
13.34
 13,500 13.49 13.49 13.21 0 3,260 -0.1
09/06/2017
13.49
 11,240 13.58 13.67 13.49 0 10 -0.0
08/06/2017
13.58
 25,730 13.67 13.67 13.52 4,540 0 0.2
07/06/2017
13.67
 18,500 13.70 13.80 13.64 1,990 200 0.1
06/06/2017
13.70
 13,230 13.75 13.77 13.67 10 0 0.0
05/06/2017
13.75
 14,520 13.81 13.83 13.74 500 4,250 -0.2
02/06/2017
13.81
 23,500 13.77 13.95 13.77 100 0 0.0
01/06/2017
13.77
 18,730 13.83 13.83 13.70 760 0 0.0
31/05/2017
13.83
 13,700 13.83 13.83 13.77 0 0 0
30/05/2017
13.83
 14,710 13.95 13.95 13.83 0 0 0
29/05/2017
13.95
 29,260 14.07 14.07 13.80 1,400 10 0.1
26/05/2017
14.07
 55,570 13.98 14.07 13.77 93,830 93,830 0
25/05/2017
13.98
 66,140 14.17 14.17 13.77 2,000 10,000 -0.4
24/05/2017
14.17
 29,300 14.18 14.20 14.10 900 10,020 -0.4
23/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2017
14.18
 21,580 14.17 14.50 14.13 3,010 0 0.1
22/05/2017
14.17
 27,780 14.20 14.46 14.11 20 360 -0.0
19/05/2017
14.20
 7,460 14.33 14.33 14.20 0 0 0
18/05/2017
14.33
 16,280 14.31 14.33 14.23 0 0 0
17/05/2017
14.31
 23,180 14.34 14.34 14.28 1,000 1,740 -0.0
16/05/2017
14.34
 21,370 14.45 14.58 14.34 200 40 0.0
15/05/2017
14.45
 22,050 14.43 14.58 14.43 100 0 0.0
12/05/2017
14.43
 15,410 14.58 14.58 14.37 4,640 0 0.2
11/05/2017
14.58
 30,080 14.43 14.88 14.43 0 0 0
10/05/2017
14.43
 20,200 14.46 14.55 14.40 5,410 1,950 0.2
09/05/2017
14.46
 12,670 14.43 14.55 14.43 5,800 0 0.3
08/05/2017
14.43
 12,480 14.43 14.52 14.43 5,000 0 0.2
05/05/2017
14.43
 17,730 14.37 14.49 14.37 10,000 0 0.5
04/05/2017
14.37
 24,790 14.49 14.49 14.14 30 0 0.0
03/05/2017
14.49
 17,230 14.46 14.49 14.28 0 310 -0.0
28/04/2017
14.46
 9,130 14.58 14.58 14.43 10 0 0.0
27/04/2017
14.58
 29,390 14.40 14.70 14.37 70 5,000 -0.2
26/04/2017
14.40
 25,550 14.20 14.43 14.28 10 0 0.0
25/04/2017
14.20
 80,830 14.43 14.43 13.44 50 6,340 -0.3
24/04/2017
14.43
 10,650 14.46 14.63 14.40 10 2,200 -0.1
21/04/2017
14.46
 17,530 14.64 14.64 14.43 0 670 -0.0
20/04/2017
14.64
 33,310 14.43 14.85 14.43 20 0 0.0
19/04/2017
14.43
 24,900 14.55 14.58 14.43 0 0 0
18/04/2017
14.55
 19,020 14.58 14.58 14.40 60 0 0.0
17/04/2017
14.58
 42,160 14.58 14.79 14.58 250 0 0.0
14/04/2017
14.58
 52,940 14.82 14.82 14.43 10 2,350 -0.1
13/04/2017
14.82
 98,310 14.82 15.03 14.58 2,540 0 0.1
12/04/2017
14.82
 25,830 14.94 15.18 14.82 0 0 0
11/04/2017
14.94
 42,760 14.91 14.94 14.82 0 12,490 -0.6
10/04/2017
14.91
 34,160 15.09 15.09 14.88 200 1,000 -0.0
07/04/2017
15.09
 16,920 14.94 15.09 14.85 90 0 0.0
05/04/2017
14.94
 28,570 15.03 15.18 14.94 10 0 0.0
04/04/2017
15.03
 30,550 14.97 15.12 14.79 450 0 0.0
03/04/2017
14.97
 28,990 15.03 15.18 14.85 40 0 0.0
31/03/2017
15.03
 25,070 15.03 15.18 14.97 920 0 0.0
30/03/2017
15.03
 33,060 15.24 15.30 15.03 20 0 0.0
29/03/2017
15.24
 15,500 15.15 15.33 15.15 0 0 0
28/03/2017
15.15
 41,970 15.36 15.39 15.12 0 400 -0.0
27/03/2017
15.36
 32,180 15.45 15.56 15.06 300 1,810 -0.1
24/03/2017
15.45
 31,420 15.53 15.59 15.42 60 0 0.0
23/03/2017
15.53
 118,850 15.39 15.71 15.39 1,000 0 0.1
22/03/2017
15.39
 55,460 15.95 16.01 15.39 440 2,890 -0.1
21/03/2017
15.95
 185,490 15.39 15.98 15.42 41,880 10 2.2
20/03/2017
15.39
 79,400 15.42 15.47 15.30 15,950 300 0.8
17/03/2017
15.42
 98,310 14.94 15.42 14.88 30,010 0 1.5
16/03/2017
14.94
 49,330 15.15 15.15 14.88 0 24,930 -1.3
15/03/2017
15.15
 47,210 14.97 15.15 14.91 0 0 0
14/03/2017
14.97
 94,480 15.21 15.42 14.97 32,000 39,560 -0.4
13/03/2017
15.21
 54,770 15.03 15.33 14.73 25,000 0 1.3
10/03/2017
15.03
 113,620 15.39 15.62 15.03 710 79,000 -4.0
09/03/2017
15.39
 336,740 15.03 15.50 15.03 43,450 239,140 -10.1
08/03/2017
15.03
 209,180 14.40 15.03 14.46 130 104,110 -5.1
07/03/2017
14.40
 75,420 14.64 14.70 14.25 9,610 59,840 -2.4
06/03/2017
14.64
 53,190 14.79 14.86 14.52 3,830 3,470 0.0
03/03/2017
14.79
 41,210 14.91 14.91 14.64 7,160 730 0.3
02/03/2017
14.91
 23,350 15.12 15.18 14.88 1,690 0 0.1
01/03/2017
15.12
 18,440 15.27 15.30 15.09 830 0 0.0
28/02/2017
15.27
 18,110 15.27 15.42 15.24 0 0 0
27/02/2017
15.27
 41,230 15.42 15.62 15.24 30 0 0.0
24/02/2017
15.42
 56,310 15.33 15.62 15.30 1,010 16,320 -0.8
23/02/2017
15.33
 59,510 15.39 15.47 15.21 10,490 10,190 0.0
22/02/2017
15.39
 113,190 15.74 15.74 15.33 10,780 25,010 -0.7
21/02/2017
15.74
 40,170 15.83 15.83 15.74 0 300 -0.0
20/02/2017
15.83
 77,140 16.16 16.16 15.74 13,140 13,930 -0.0
17/02/2017
16.16
 73,740 16.16 16.16 15.62 3,500 46,810 -2.3
16/02/2017
16.16
 72,380 16.52 16.58 16.16 0 9,030 -0.5
15/02/2017
16.52
 34,140 16.37 16.61 16.28 10 16,010 -0.9
14/02/2017
16.37
 25,810 16.52 16.52 16.34 0 20,810 -1.1
13/02/2017
16.52
 28,000 16.61 16.61 16.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |