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)
15/09/2016
15.01
 56,310 15.10 15.10 14.95 480 18,150 -0.9
14/09/2016
15.10
 31,090 15.16 15.36 15.10 1,000 16,200 -0.8
13/09/2016
15.16
 72,890 14.95 15.53 14.98 0 44,290 -2.3
12/09/2016
14.95
 40,020 15.10 15.10 14.95 0 5,600 -0.3
09/09/2016
15.10
 62,420 15.10 15.24 14.95 850 5,600 -0.2
08/09/2016
15.10
 50,210 15.24 15.24 15.10 0 23,700 -1.3
07/09/2016
15.24
 61,650 15.39 15.39 15.10 18,560 2,800 0.8
06/09/2016
15.39
 50,410 15.24 15.39 15.24 2,340 2,870 -0.0
05/09/2016
15.24
 50,350 15.53 15.53 15.24 50 2,800 -0.1
01/09/2016
15.53
 78,110 15.53 15.67 15.24 2,630 52,030 -2.6
31/08/2016
15.53
 38,600 15.39 15.67 15.39 980 1,660 -0.0
30/08/2016
15.39
 41,580 15.24 15.67 15.24 5,390 0 0.3
29/08/2016
15.24
 93,680 15.67 15.82 15.24 0 2,040 -0.1
26/08/2016
15.67
 50,730 15.67 15.67 15.24 800 2,800 -0.1
25/08/2016
15.67
 43,490 15.82 16.11 15.67 400 3,550 -0.2
24/08/2016
15.82
 60,420 15.82 16.25 15.67 0 3,530 -0.2
23/08/2016
15.82
 71,860 16.25 16.25 15.24 50 20 0.0
22/08/2016
16.25
 132,930 17.40 17.40 16.25 710 41,640 -2.3
19/08/2016
17.40
 74,170 17.11 17.54 16.97 29,300 0 1.8
18/08/2016
17.11
 29,100 17.26 17.26 16.97 400 2,300 -0.1
17/08/2016
17.26
 62,050 17.26 17.40 16.82 0 5,530 -0.3
16/08/2016
17.26
 39,490 17.40 17.69 16.97 0 0 0
15/08/2016
17.40
 29,760 16.97 17.54 16.82 0 0 0
12/08/2016
16.97
 75,800 17.97 17.97 16.82 2,430 19,000 -1.0
11/08/2016
17.97
 100,430 16.97 18.12 17.11 26,480 12,440 0.9
10/08/2016
16.97
 92,310 15.96 16.97 16.11 17,060 11,540 0.3
09/08/2016
15.96
 54,710 14.95 15.96 15.10 10,900 0 0.6
08/08/2016
14.95
 52,110 14.24 14.95 14.09 20,430 0 1.0
05/08/2016
14.24
 106,360 14.67 14.67 14.09 32,080 21,800 0.5
04/08/2016
14.67
 55,860 14.81 15.24 14.67 11,250 18,100 -0.4
03/08/2016
14.81
 74,390 15.53 15.67 14.67 7,210 27,320 -1.0
02/08/2016
15.53
 128,600 16.68 16.68 15.53 1,470 17,190 -0.9
01/08/2016
16.68
 17,590 17.40 17.40 16.68 0 2,400 -0.1
29/07/2016
17.40
 54,880 17.11 17.40 16.82 31,200 12,000 1.2
28/07/2016
17.11
 57,320 17.40 17.69 16.97 21,420 15,060 0.4
27/07/2016
17.40
 63,300 16.82 17.40 16.82 24,930 0 1.5
26/07/2016
16.82
 51,080 16.68 16.97 16.39 20,200 12,440 0.5
25/07/2016
16.68
 35,340 17.54 17.83 16.68 9,130 8,190 0.1
22/07/2016
17.54
 62,720 17.40 17.97 17.26 18,670 5,540 0.8
21/07/2016
17.40
 121,210 16.39 17.40 16.39 3,200 29,210 -1.6
20/07/2016
16.39
 116,740 17.26 17.26 16.11 1,630 140 0.1
19/07/2016
17.26
 79,840 18.41 18.69 17.26 0 9,240 -0.6
18/07/2016
18.41
 96,890 18.55 18.55 17.26 25,780 14,560 0.7
15/07/2016
18.55
 59,790 19.84 19.84 18.55 10 24,360 -1.6
14/07/2016
19.84
 165,990 21.28 21.28 19.84 6,130 19,310 -0.9
13/07/2016
21.28
 73,220 21.57 22.58 21.28 110 8,270 -0.6
12/07/2016
21.57
 56,860 22.43 22.43 21.14 1,860 7,230 -0.4
11/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
11/07/2016
22.43
 236,030 21.28 22.72 21.86 5,540 31,360 -2.0
08/07/2016
21.28
 183,710 22.05 22.43 20.90 37,190 40,000 -0.2
07/07/2016
22.05
 105,210 21.67 22.62 21.09 17,470 10 2.0
06/07/2016
21.67
 129,680 20.51 21.86 20.13 55,220 60,550 -0.6
05/07/2016
20.51
 207,790 19.17 20.51 19.56 84,600 21,000 6.7
04/07/2016
19.17
 187,560 18.02 19.17 18.02 84,110 18,500 6.5
01/07/2016
18.02
 63,970 18.02 18.21 17.93 15,520 1,000 1.4
30/06/2016
18.02
 63,160 18.41 18.50 18.02 2,170 28,620 -2.5
29/06/2016
18.41
 147,290 18.31 18.69 18.21 10,950 58,280 -4.6
28/06/2016
18.31
 165,040 17.45 18.50 17.64 31,170 0 3.0
27/06/2016
17.45
 40,770 17.54 17.54 16.68 13,550 500 1.2
24/06/2016
17.54
 226,230 17.54 17.54 16.39 137,150 1,500 11.8
23/06/2016
17.54
 66,670 17.45 17.54 17.45 47,710 500 4.3
22/06/2016
17.45
 90,940 16.87 17.54 17.26 63,090 0 5.7
21/06/2016
16.87
 236,560 15.82 16.87 15.91 11,670 3,200 0.7
20/06/2016
15.82
 46,610 15.72 15.82 15.72 383,340 349,580 2.8
17/06/2016
15.72
 26,880 15.82 15.82 15.63 0 200 -0.0
16/06/2016
15.82
 59,180 15.63 15.91 15.63 20,080 300 1.6
15/06/2016
15.63
 30,190 15.82 15.82 15.53 3,800 300 0.3
14/06/2016
15.82
 20,660 15.72 15.82 15.72 14,350 300 1.2
13/06/2016
15.72
 16,150 15.82 15.91 15.72 385,020 386,470 -0.1
10/06/2016
15.82
 46,670 15.72 16.01 15.72 15,200 0 1.3
09/06/2016
15.72
 53,870 15.34 15.72 15.43 9,100 600 0.7
08/06/2016
15.34
 17,780 15.34 15.34 15.24 6,300 200 0.5
07/06/2016
15.34
 32,150 15.24 15.43 15.24 16,630 300 1.3
06/06/2016
15.24
 15,190 15.24 15.34 15.24 0 200 -0.0
03/06/2016
15.24
 13,180 15.43 15.53 15.24 400 400 0
02/06/2016
15.43
 108,740 14.67 15.53 14.67 25,830 130 2.0
01/06/2016
14.67
 3,780 14.67 14.67 14.48 0 100 -0.0
31/05/2016
14.67
 22,510 14.67 14.67 14.57 11,200 200 0.8
30/05/2016
14.67
 13,940 14.57 14.67 14.57 11,670 3,000 0.7
27/05/2016
14.57
 26,390 14.48 14.57 14.48 22,560 500 1.7
26/05/2016
14.48
 3,310 14.67 14.76 14.48 2,000 0 0.2
25/05/2016
14.67
 16,800 14.67 14.76 14.57 16,000 230 1.2
24/05/2016
14.67
 38,330 14.38 14.95 14.28 28,200 1,660 2.0
23/05/2016
14.38
 19,140 14.67 14.67 14.38 14,230 1,070 1.0
20/05/2016
14.67
 58,060 14.67 14.67 14.28 22,260 0 1.7
19/05/2016
14.67
 18,690 14.57 14.67 14.28 15,380 0 1.2
18/05/2016: Cổ tức tiền mặt tỉ lệ: 35%
18/05/2016
14.57
 13,630 14.38 14.67 14.57 10,000 0 0.8
17/05/2016
14.38
 20,960 14.38 14.56 14.38 9,280 0 0.7
16/05/2016
14.38
 34,830 14.38 14.38 14.38 26,900 500 2.1
13/05/2016
14.38
 27,770 14.38 14.38 14.29 21,590 0 1.7
12/05/2016
14.38
 7,260 14.38 14.56 14.38 3,200 1,000 0.2
11/05/2016
14.38
 14,410 14.47 14.47 14.38 2,870 0 0.2
10/05/2016
14.47
 27,500 14.38 14.56 14.38 20,040 0 1.6
09/05/2016
14.38
 38,300 14.10 14.56 14.10 12,490 5,840 0.5
06/05/2016
14.10
 114,020 14.56 14.56 14.10 960 6,600 -0.4
05/05/2016
14.56
 47,620 14.84 14.84 14.38 125,000 100,150 2.0
04/05/2016
14.84
 62,510 14.84 14.84 14.38 47,910 0 3.9
29/04/2016
14.84
 68,230 14.75 14.93 14.75 14,720 400 1.2
28/04/2016
14.75
 38,630 14.65 14.75 14.65 7,410 200 0.6
27/04/2016
14.65
 41,890 14.84 14.84 14.65 12,000 200 0.9
26/04/2016
14.84
 41,430 14.75 14.84 14.65 0 700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |