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
(2024-08-19) 		-0.65 -1.79% 725,400 -8,600 -0.3
35.10
37.40
35.75
2 tháng
(2024-07-22) 		-3.70 -9.38% 1,432,500 -28,300 -1.0
35.10
39.80
35.75
3 tháng
(2024-06-20) 		-1.80 -4.79% 3,191,300 12,700 0.7
34.90
41.30
35.75
6 tháng
(2024-03-22) 		3.22 9.89% 4,619,100 -27,913 -1.8
31.22
41.30
35.75
12 tháng
(2023-09-25) 		13.23 58.72% 6,976,100 -860,643 -48.2
21.56
41.30
35.75
24 tháng
(2022-09-29) 		16.65 87.18% 10,006,000 -1,337,521 -67.6
16.96
41.30
35.75
36 tháng
(2021-10-04) 		12.71 55.14% 12,628,600 -1,874,378 -95.5
16.96
41.30
35.75
60 tháng
(2019-10-15) 		21.30 147.36% 49,504,040 -3,348,543 -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)
05/07/2023
21.45
 10,000 22.10 22.10 21.45 4,200 0 0.2
04/07/2023
22.10
 100 21.56 22.10 22.10 0 0 0
03/07/2023
21.56
 55,100 21.07 21.56 21.40 0 500 -0.0
30/06/2023
21.07
 2,800 21.12 21.12 21.07 0 0 0
29/06/2023
21.12
 700 21.07 21.61 21.07 0 0 0
28/06/2023
21.07
 8,900 21.40 21.54 20.77 0 0 0
27/06/2023
21.40
 2,300 21.52 21.52 20.77 0 0 0
26/06/2023
21.52
 400 21.07 21.54 21.49 0 0 0
23/06/2023
21.07
 300 21.07 21.07 21.07 0 300 -0.0
22/06/2023
21.07
 2,400 20.70 21.07 21.07 0 0 0
21/06/2023
20.70
 100 21.07 21.07 20.70 0 0 0
20/06/2023
21.07
 1,600 21.07 21.07 20.42 0 700 -0.0
19/06/2023
21.07
 4,100 21.40 21.40 21.07 400 0 0.0
16/06/2023
21.40
 11,700 21.54 21.54 21.07 0 10,000 -0.5
15/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
15/06/2023
21.54
 3,400 21.38 22.01 21.10 2,000 0 0.1
14/06/2023
21.38
 26,600 20.64 21.38 21.00 100 500 -0.0
13/06/2023
20.64
 10,300 20.77 20.77 20.64 3,500 0 0.2
12/06/2023
20.77
 3,500 20.97 20.97 20.77 500 0 0.0
09/06/2023
20.97
 200 20.41 20.97 20.97 0 0 0
08/06/2023
20.41
 4,900 20.32 21.09 20.30 0 0 0
07/06/2023
20.32
 21,200 20.28 20.32 20.19 500 2,400 -0.1
06/06/2023
20.28
 11,800 20.28 20.28 20.28 200 0 0.0
05/06/2023
20.28
 18,300 19.83 20.46 19.99 100 0 0.0
02/06/2023
19.83
 0 19.83 19.83 19.83 0 0 0
01/06/2023
19.83
 1,500 19.87 19.87 19.76 0 0 0
31/05/2023
19.87
 5,600 19.92 19.99 19.78 0 0 0
30/05/2023
19.92
 3,000 19.69 19.96 19.69 800 0 0.0
29/05/2023
19.69
 4,000 19.83 19.83 19.47 0 0 0
26/05/2023
19.83
 52,100 19.78 19.83 19.78 0 0 0
25/05/2023
19.78
 42,700 19.78 19.81 19.78 0 2,500 -0.1
24/05/2023
19.78
 55,000 19.34 19.78 19.52 2,000 0 0.1
23/05/2023
19.34
 2,100 19.31 19.52 19.34 0 0 0
22/05/2023
19.31
 600 19.52 19.52 19.31 0 0 0
19/05/2023
19.52
 3,400 19.29 19.52 19.29 0 0 0
18/05/2023
19.29
 0 19.29 19.29 19.29 0 0 0
17/05/2023
19.29
 2,000 19.25 19.29 19.29 0 0 0
16/05/2023
19.25
 200 19.52 19.52 19.25 0 0 0
15/05/2023
19.52
 2,400 19.20 19.52 19.29 0 0 0
12/05/2023
19.20
 0 19.20 19.20 19.20 0 0 0
11/05/2023
19.20
 2,600 19.16 19.29 19.20 0 0 0
10/05/2023
19.16
 2,300 19.47 19.47 19.16 100 0 0.0
09/05/2023
19.47
 0 19.47 19.47 19.47 0 0 0
08/05/2023
19.47
 1,800 19.11 19.47 19.11 0 0 0
05/05/2023
19.11
 3,100 19.29 19.29 19.11 1,000 0 0.0
04/05/2023
19.29
 2,400 19.09 19.29 19.07 400 0 0.0
28/04/2023
19.09
 3,300 19.11 19.29 19.09 2,300 0 0.1
27/04/2023
19.11
 100 19.11 19.11 19.11 0 0 0
26/04/2023
19.11
 500 19.20 19.20 19.07 200 0 0.0
25/04/2023
19.20
 0 19.20 19.20 19.20 0 0 0.0
24/04/2023
19.20
 4,400 19.25 19.25 19.07 0 0 0.0
21/04/2023
19.25
 500 19.25 19.25 19.25 500 0 0.0
20/04/2023
19.25
 2,200 19.38 19.38 19.07 600 0 0.0
19/04/2023
19.38
 100 19.29 19.38 19.38 100 0 0.0
18/04/2023
19.29
 600 19.11 19.29 19.20 100 0 0.0
17/04/2023
19.11
 400 19.38 19.38 19.11 100 0 0.0
14/04/2023
19.38
 577,600 19.29 19.38 19.25 3,000 571,730 -24.6
13/04/2023
19.29
 28,400 19.29 19.29 18.86 0 28,000 -1.2
12/04/2023
19.29
 5,000 19.38 19.38 19.29 0 5 -0.0
11/04/2023
19.38
 7,400 19.07 19.43 19.04 0 0 0.0
10/04/2023
19.07
 300 18.62 19.07 19.07 0 0 0.0
07/04/2023
18.62
 3,100 18.75 19.20 18.62 200 0 0.0
06/04/2023
18.75
 2,400 18.84 19.07 18.75 1,400 0 0.1
05/04/2023
18.84
 1,500 18.84 19.07 18.84 405 0 0.0
04/04/2023
18.84
 500 18.84 18.89 18.84 100 0 0.0
03/04/2023
18.84
 3,300 18.84 18.98 18.84 0 0 0.0
31/03/2023
18.84
 2,000 18.62 18.93 18.64 5 0 0.0
30/03/2023
18.62
 500 18.95 18.98 18.62 0 0 0.1
29/03/2023
18.95
 36,800 18.84 18.95 18.84 1,250 0 0.1
28/03/2023
18.84
 5,100 18.80 18.84 18.75 0 0 0
27/03/2023
18.80
 1,600 18.75 18.80 18.71 0 0 0
24/03/2023
18.75
 4,200 18.53 18.84 18.73 0 0 0
23/03/2023
18.53
 700 18.53 18.53 18.53 0 0 0
22/03/2023
18.53
 100 18.48 18.53 18.53 0 0 0
21/03/2023
18.48
 200 18.44 18.48 18.48 0 0 0.1
20/03/2023
18.44
 17,300 18.71 18.80 18.30 0 3,600 -0.1
17/03/2023
18.71
 3,600 18.66 18.75 18.71 2,600 0 0.1
16/03/2023
18.66
 3,500 18.71 18.71 18.62 200 1,500 -0.1
15/03/2023
18.71
 200 18.71 18.71 18.71 0 0 -0.1
14/03/2023
18.71
 30,500 18.73 18.73 18.44 0 0 -0.1
13/03/2023
18.73
 16,900 18.73 18.73 18.71 0 2,300 -0.1
10/03/2023
18.73
 6,800 18.69 18.73 18.66 0 0 -0.0
09/03/2023
18.69
 3,100 18.44 18.71 18.44 0 0 -0.0
08/03/2023
18.44
 3,200 18.44 18.44 18.44 0 109 -0.0
07/03/2023
18.44
 1,800 18.64 18.64 18.08 0 0 0.0
06/03/2023
18.64
 9,700 18.62 18.66 18.62 0 0 0.0
03/03/2023
18.62
 1,400 18.62 18.71 18.62 0 0 0.0
02/03/2023
18.62
 1,300 18.66 18.71 18.62 900 0 0.0
01/03/2023
18.66
 11,000 18.69 18.69 18.66 0 0 0.0
28/02/2023
18.69
 2,900 18.78 18.78 18.39 200 0 0.0
27/02/2023
18.78
 2,300 18.44 18.78 18.39 0 61 -0.0
24/02/2023
18.44
 3,000 18.71 18.71 18.44 0 0 0.1
23/02/2023
18.71
 2,600 18.44 18.82 18.44 0 0 0.1
22/02/2023
18.44
 1,100 18.62 18.80 18.44 0 0 0.1
21/02/2023
18.62
 54,900 18.57 18.66 18.39 0 0 0.1
20/02/2023
18.57
 2,300 18.42 18.62 18.42 2,000 0 0.1
17/02/2023
18.42
 28,400 18.42 18.42 18.42 0 0 -0.1
16/02/2023
18.42
 22,900 18.39 18.48 18.39 100 2,500 -0.1
15/02/2023
18.39
 14,900 18.62 18.62 18.39 100 8,810 -0.4
14/02/2023
18.62
 10,200 18.01 18.62 18.62 400 0 0.0
13/02/2023
18.01
 100 18.62 18.62 18.01 0 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |