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)
08/07/2015
6.77
 29,290 6.81 6.81 6.75 0 12,530 -0.5
07/07/2015
6.81
 173,580 6.72 6.95 6.74 14,620 158,170 -5.5
06/07/2015
6.72
 105,550 6.66 6.77 6.68 100 84,930 -3.2
03/07/2015
6.66
 20,920 6.66 6.68 6.65 5,000 0 0.2
02/07/2015
6.66
 19,680 6.70 6.70 6.63 150 10,310 -0.4
01/07/2015
6.70
 2,010 6.50 6.70 6.70 0 0 0
30/06/2015
6.50
 46,880 6.74 6.74 6.50 2,000 31,180 -1.1
29/06/2015
6.74
 111,040 6.68 6.77 6.68 20,000 53,640 -1.3
26/06/2015
6.68
 29,880 6.68 6.70 6.68 16,400 12,580 0.1
25/06/2015
6.68
 25,500 6.68 6.70 6.68 7,400 20,000 -0.5
24/06/2015
6.68
 26,190 6.68 6.72 6.68 12,310 17,180 -0.2
23/06/2015
6.68
 44,150 6.68 6.70 6.66 12,300 22,470 -0.4
22/06/2015
6.68
 17,680 6.68 6.70 6.65 9,390 200 0.3
19/06/2015
6.68
 14,060 6.68 6.70 6.66 7,400 2,000 0.2
18/06/2015
6.68
 22,750 6.66 6.68 6.65 16,750 8,560 0.3
17/06/2015
6.66
 17,050 6.66 6.66 6.54 15,050 3,760 0.4
16/06/2015
6.66
 450 6.74 6.74 6.41 50 0 0.0
15/06/2015
6.74
 0 6.74 6.74 6.74 0 0 0
12/06/2015
6.74
 11,200 6.56 6.77 6.56 5,770 0 0.2
11/06/2015
6.56
 27,770 6.65 6.65 6.56 2,160 13,000 -0.4
10/06/2015
6.65
 15,150 6.59 6.75 6.57 1,150 15,000 -0.5
09/06/2015
6.59
 5,290 6.91 6.91 6.59 1,090 0 0.0
08/06/2015
6.91
 9,770 6.65 6.97 6.56 6,400 0 0.2
05/06/2015
6.65
 7,340 6.65 6.66 6.56 2,190 0 0.1
04/06/2015
6.65
 1,100 6.56 6.77 6.56 1,000 0 0.0
03/06/2015
6.56
 2,010 6.61 6.61 6.50 0 0 0
02/06/2015
6.61
 2,410 6.65 6.65 6.52 1,900 0 0.1
01/06/2015
6.65
 4,810 6.50 6.65 6.50 4,800 0 0.2
29/05/2015
6.50
 17,080 6.50 6.50 6.50 16,040 0 0.6
28/05/2015
6.50
 21,950 6.41 6.50 6.41 14,400 0 0.5
27/05/2015
6.41
 12,300 6.41 6.49 6.41 10,260 0 0.4
26/05/2015
6.41
 6,820 6.50 6.50 6.41 500 0 0.0
25/05/2015
6.50
 21,510 6.50 6.50 6.38 2,700 0 0.1
22/05/2015
6.50
 420 6.49 6.50 6.34 400 0 0.0
21/05/2015
6.49
 16,100 6.50 6.50 6.41 770 0 0.0
20/05/2015
6.50
 1,710 6.41 6.50 6.41 100 0 0.0
19/05/2015
6.41
 1,050 6.31 6.50 6.41 120 0 0.0
18/05/2015
6.31
 34,230 6.33 6.34 6.25 2,200 0 0.1
15/05/2015
6.33
 4,060 6.47 6.47 6.31 50 0 0.0
14/05/2015
6.47
 2,570 6.49 6.49 6.34 1,000 0 0.0
13/05/2015
6.49
 12,770 6.54 6.54 6.41 310 0 0.0
12/05/2015
6.54
 4,390 6.54 6.54 6.38 50 0 0.0
11/05/2015
6.54
 200 6.59 6.59 6.36 0 0 0
08/05/2015
6.59
 200 6.59 6.59 6.59 0 0 0
07/05/2015
6.59
 52,950 6.59 6.68 6.52 41,450 21,730 0.7
06/05/2015
6.59
 7,610 6.50 6.59 6.25 5,600 0 0.2
05/05/2015
6.50
 7,100 6.56 6.56 6.25 2,000 0 0.1
04/05/2015
6.56
 44,980 6.63 6.63 6.41 34,800 0 1.3
27/04/2015
6.63
 24,650 6.68 6.68 6.59 6,500 0 0.2
24/04/2015
6.68
 45,290 6.50 6.68 6.59 400 12,500 -0.5
23/04/2015
6.50
 176,010 6.41 6.74 6.41 0 80,320 -3.0
22/04/2015
6.41
 25,680 6.45 6.59 6.41 50 50 0
21/04/2015
6.45
 106,060 6.41 6.49 6.41 63,140 22,990 1.4
20/04/2015: Cổ tức tiền mặt tỉ lệ: 25%
20/04/2015
6.41
 39,640 6.15 6.43 6.24 3,400 0 0.1
17/04/2015
6.15
 48,410 6.13 6.16 6.08 0 10 -0.0
16/04/2015
6.13
 29,350 6.11 6.21 6.13 3,000 0 0.1
15/04/2015
6.11
 2,180 6.15 6.18 6.06 0 0 0
14/04/2015
6.15
 40,870 6.28 6.30 6.15 0 10 -0.0
13/04/2015
6.28
 10,160 6.15 6.30 6.15 0 0 0
10/04/2015
6.15
 8,750 6.06 6.18 6.06 1,000 0 0.0
09/04/2015
6.06
 7,680 6.06 6.40 6.06 0 0 0
08/04/2015
6.06
 18,010 6.00 6.06 5.98 14,000 0 0.5
07/04/2015
6.00
 15,800 6.00 6.00 5.95 0 0 0
06/04/2015
6.00
 5,730 5.98 6.05 6.00 0 0 0
03/04/2015
5.98
 13,310 6.00 6.00 5.98 0 10 -0.0
02/04/2015
6.00
 30,090 5.85 6.00 5.88 11,790 0 0.4
01/04/2015
5.85
 22,600 5.90 5.90 5.82 880 0 0.0
31/03/2015
5.90
 14,520 5.86 5.90 5.86 12,000 0 0.4
30/03/2015
5.86
 5,200 5.96 5.96 5.83 0 10 -0.0
27/03/2015
5.96
 5,020 5.82 5.96 5.83 4,030 1,000 0.1
26/03/2015
5.82
 1,310 5.83 5.83 5.82 0 0 0
25/03/2015
5.83
 5,620 5.82 5.83 5.82 1,740 0 0.1
24/03/2015
5.82
 5,430 5.82 5.82 5.82 1,740 0 0.1
23/03/2015
5.82
 8,900 5.90 5.90 5.82 0 0 0
20/03/2015
5.90
 6,880 5.86 5.90 5.82 0 0 0
19/03/2015
5.86
 100 5.86 5.86 5.86 0 0 0
18/03/2015
5.86
 4,920 5.86 5.90 5.86 0 0 0
17/03/2015
5.86
 30,020 5.73 5.86 5.73 26,900 0 0.9
16/03/2015
5.73
 5,000 5.82 5.82 5.73 0 0 0
13/03/2015
5.82
 980 5.85 5.85 5.82 0 0 0
12/03/2015
5.85
 610 5.75 5.85 5.73 0 0 0
11/03/2015
5.75
 8,580 5.90 5.90 5.73 0 0 0
10/03/2015
5.90
 9,420 5.75 5.90 5.73 10 0 0.0
09/03/2015
5.75
 2,080 5.82 5.82 5.75 0 0 0
06/03/2015
5.82
 16,670 5.80 5.82 5.70 14,650 0 0.5
05/03/2015
5.80
 0 5.80 5.80 5.80 0 0 0
04/03/2015
5.80
 12,810 5.65 5.80 5.72 6,430 0 0.2
03/03/2015
5.65
 12,190 5.78 5.78 5.65 5,000 0 0.2
02/03/2015
5.78
 6,690 5.67 5.78 5.72 0 0 0
27/02/2015
5.67
 8,240 5.65 5.68 5.65 0 0 0
26/02/2015
5.65
 7,080 5.62 5.65 5.60 0 0 0
25/02/2015
5.62
 38,990 5.53 5.65 5.57 0 0 0
24/02/2015
5.53
 20 5.60 5.60 5.53 0 0 0
13/02/2015
5.60
 6,570 5.57 5.65 5.57 0 0 0
12/02/2015
5.57
 3,170 5.65 5.65 5.57 0 0 0
11/02/2015
5.65
 20 5.48 5.65 5.58 0 0 0
10/02/2015
5.48
 220 5.50 5.52 5.43 0 0 0
09/02/2015
5.50
 2,460 5.50 5.50 5.42 0 0 0
06/02/2015
5.50
 0 5.50 5.50 5.50 0 0 0
05/02/2015
5.50
 15,500 5.43 5.50 5.47 5,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |