CTCP Bột Giặt Lix (lix)

35.60
-0.15
(-0.42%)
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
(2024-08-20) 		-0.80 -2.19% 689,700 -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
(2024-06-21) 		-1.85 -4.92% 3,159,600 12,200 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
(2023-09-25) 		13.23 58.72% 6,987,000 -861,243 -48.2
21.56
41.30
35.75
24 tháng
(2022-09-30) 		16.69 87.60% 10,016,700 -1,338,119 -67.6
16.96
41.30
35.75
36 tháng
(2021-10-05) 		12.71 55.14% 12,623,700 -1,872,578 -95.4
16.96
41.30
35.75
60 tháng
(2019-10-16) 		21.30 147.36% 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)
05/07/2021
22.92
 14,100 23.00 23.00 22.88 500 2,200 0
02/07/2021
23.00
 37,900 22.84 23.08 22.84 0 500 -0.0
01/07/2021
22.84
 8,200 22.96 22.96 22.84 700 6,800 -0.3
30/06/2021
22.96
 18,400 22.96 23.04 22.88 300 0 0.0
29/06/2021
22.96
 24,400 22.88 22.96 22.76 0 400 -0.0
28/06/2021
22.88
 7,500 22.88 23.08 22.72 700 0 0.0
25/06/2021
22.88
 56,200 22.88 22.88 22.88 100 2,500 -0.1
24/06/2021
22.88
 45,200 23.00 23.00 22.88 0 1,000 -0.1
23/06/2021
23.00
 30,600 23.00 23.00 22.88 0 1,900 -0.1
22/06/2021
23.00
 14,800 22.88 23.29 22.88 2,000 4,100 -0.1
21/06/2021
22.88
 35,000 22.88 23.29 22.68 100 1,200 -0.1
18/06/2021
22.88
 22,900 23.08 23.37 22.88 0 0 0
17/06/2021
23.08
 36,600 23.25 23.25 22.56 2,100 31,900 -1.7
16/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
16/06/2021
23.25
 66,000 23.25 23.45 23.25 400 0 0.0
15/06/2021
23.25
 194,000 23.09 23.33 23.09 1,700 0 0.1
14/06/2021
23.09
 81,300 22.97 23.09 22.97 1,900 600 0.1
11/06/2021
22.97
 40,400 22.65 23.09 22.49 100 1,900 -0.1
10/06/2021
22.65
 16,300 22.49 23.01 22.49 2,000 1,400 0.0
09/06/2021
22.49
 66,900 22.69 22.85 22.33 1,900 15,300 -0.8
08/06/2021
22.69
 69,300 22.69 23.09 22.65 1,600 0 0.1
07/06/2021
22.69
 276,700 23.01 23.01 22.65 27,600 0 1.6
04/06/2021
23.01
 35,200 23.13 23.13 22.73 4,000 23,200 -1.1
03/06/2021
23.13
 42,600 23.13 23.17 23.05 0 200 -0.0
02/06/2021
23.13
 264,200 23.13 23.21 23.09 100 300 -0.0
01/06/2021
23.13
 32,800 22.97 23.13 22.97 200 1,500 -0.1
31/05/2021
22.97
 41,500 22.97 23.01 22.97 0 1,600 -0.1
28/05/2021
22.97
 8,100 22.93 23.29 22.93 0 800 -0.0
27/05/2021
22.93
 43,500 22.97 23.29 22.77 22,100 21,300 0.1
26/05/2021
22.97
 32,400 22.85 23.21 22.89 0 6,500 -0.4
25/05/2021
22.85
 23,100 22.93 22.93 22.77 1,700 12,000 -0.6
24/05/2021
22.93
 10,600 22.73 23.09 22.73 600 0 0.0
21/05/2021
22.73
 73,600 22.81 23.29 22.61 11,900 25,200 -0.8
20/05/2021
22.81
 49,200 22.85 22.85 22.77 0 19,000 -1.1
19/05/2021
22.85
 36,800 22.89 22.89 22.69 0 1,400 -0.1
18/05/2021
22.89
 39,100 23.01 23.45 22.89 14,800 0 0.9
17/05/2021
23.01
 38,700 23.01 23.09 23.01 0 0 0
14/05/2021
23.01
 54,700 23.05 23.17 22.93 1,000 14,200 -0.8
13/05/2021
23.05
 55,900 23.29 23.29 23.05 10,700 0 0.6
12/05/2021
23.29
 78,500 23.17 23.29 23.13 6,200 100 0.4
11/05/2021
23.17
 43,000 23.21 23.29 23.17 0 0 0
10/05/2021
23.21
 104,400 22.77 23.29 22.77 16,200 10,400 0.3
07/05/2021
22.77
 70,800 22.93 23.09 22.69 900 100 0.0
06/05/2021
22.93
 51,000 22.93 22.93 22.73 100 4,100 -0.2
05/05/2021
22.93
 51,700 22.93 23.41 22.69 27,500 11,600 0.9
04/05/2021
22.93
 40,600 22.97 23.09 22.37 1,000 14,200 -0.8
29/04/2021
22.97
 58,500 22.81 23.01 22.77 300 24,000 -1.4
28/04/2021
22.81
 19,800 22.81 23.05 22.77 100 2,300 -0.1
27/04/2021
22.81
 25,800 22.73 23.33 22.69 2,900 0 0.2
26/04/2021
22.73
 78,000 23.13 23.17 22.73 0 17,600 -1.0
23/04/2021
23.13
 159,000 22.97 23.25 22.77 32,300 0 1.9
22/04/2021
22.97
 114,900 23.45 23.45 22.89 6,300 1,500 0.3
20/04/2021
23.45
 80,900 23.56 23.56 23.41 3,600 6,800 -0.2
19/04/2021
23.56
 160,900 22.89 23.56 22.93 130,700 5,700 7.4
16/04/2021
22.89
 142,700 23.17 23.17 22.89 0 5,500 -0.3
15/04/2021
23.17
 82,200 23.56 23.56 23.17 1,300 0 0.1
14/04/2021
23.56
 60,000 23.33 23.56 23.09 4,700 1,800 0.2
13/04/2021
23.33
 76,800 23.96 24.08 23.29 24,100 6,000 1.1
12/04/2021
23.96
 184,500 23.41 24.12 23.13 120,500 1,200 7.2
09/04/2021
23.41
 61,700 23.68 23.68 23.25 100 700 -0.0
08/04/2021
23.68
 99,300 24.08 24.08 22.89 2,600 2,400 0.0
07/04/2021
24.08
 133,700 23.37 24.28 22.77 16,800 1,100 0.9
06/04/2021
23.37
 94,400 23.53 23.53 23.25 3,300 2,300 0.1
05/04/2021
23.53
 57,700 23.80 23.84 23.41 4,500 8,200 -0.2
02/04/2021
23.80
 158,400 23.96 24.28 23.33 200 25,600 -1.5
01/04/2021
23.96
 137,100 24.44 24.56 23.68 5,600 32,800 -1.6
31/03/2021
24.44
 61,400 24.40 24.48 24.04 14,400 0 0.9
30/03/2021
24.40
 53,800 24.40 24.60 24.28 13,400 0 0.8
29/03/2021
24.40
 85,700 23.88 24.44 23.96 10,700 1,000 0.6
26/03/2021
23.88
 106,300 24.00 24.28 23.29 5,000 0 0.3
25/03/2021
24.00
 123,500 23.88 24.56 23.68 23,300 0 1.4
24/03/2021
23.88
 145,200 23.88 24.72 23.21 11,000 7,400 0.2
23/03/2021
23.88
 106,100 24.08 24.28 23.60 11,400 1,800 0.6
22/03/2021
24.08
 176,000 24.48 24.52 23.68 3,600 0 0.2
19/03/2021
24.48
 183,500 24.76 24.76 24.16 5,100 1,300 0.2
18/03/2021
24.76
 174,800 25.00 25.16 24.76 91,300 4,900 5.4
17/03/2021
25.00
 105,500 25.08 25.28 24.88 1,200 1,200 0.0
16/03/2021
25.08
 216,800 25.28 25.28 24.56 51,200 600 3.2
15/03/2021
25.28
 276,900 24.88 25.48 24.52 10,200 10,300 -0.0
12/03/2021
24.88
 81,800 25.08 25.28 24.64 8,000 3,300 0.3
11/03/2021
25.08
 211,400 24.56 25.48 24.76 18,500 9,000 0.6
10/03/2021
24.56
 899,300 22.97 24.56 23.25 14,800 53,500 -2.3
09/03/2021
22.97
 68,600 22.93 23.09 22.49 34,400 9,400 1.4
08/03/2021
22.93
 217,300 22.09 23.37 22.13 29,600 36,800 -0.4
05/03/2021
22.09
 64,800 21.85 22.13 21.73 10,300 7,400 0.2
04/03/2021
21.85
 96,700 22.53 22.53 21.77 7,200 1,400 0.3
03/03/2021
22.53
 68,300 22.85 22.85 22.29 4,500 0 0.3
02/03/2021
22.85
 73,700 23.21 23.21 22.81 16,900 0 1.0
01/03/2021
23.21
 330,100 22.57 23.29 22.57 100 65,000 -3.8
26/02/2021
22.57
 193,900 22.53 22.85 22.29 4,600 41,000 -2.1
25/02/2021
22.53
 322,600 21.50 22.53 21.65 4,900 78,400 -4.1
24/02/2021
21.50
 136,000 21.42 21.73 21.30 19,400 42,000 -1.2
23/02/2021
21.42
 70,500 21.10 21.42 21.10 16,500 12,100 0.2
22/02/2021
21.10
 39,100 21.14 21.22 21.10 7,000 2,000 0.3
19/02/2021
21.14
 67,100 21.18 21.26 21.10 3,600 6,800 -0.2
18/02/2021
21.18
 44,600 21.02 21.18 21.02 5,100 11,000 -0.3
17/02/2021
21.02
 36,900 20.70 21.02 20.70 11,400 17,000 -0.3
09/02/2021
20.70
 127,800 20.30 20.78 19.90 2,200 60,000 -3.0
08/02/2021
20.30
 69,900 20.30 20.42 19.84 1,800 12,000 -0.5
05/02/2021
20.30
 31,600 19.94 20.30 19.98 700 3,000 -0.1
04/02/2021
19.94
 61,500 20.34 20.38 19.90 0 32,700 -1.6

Chính sách bảo mật | Điều khoản sử dụng |