CTCP Bột Giặt Lix (lix)

35.10
-0.50
(-1.40%)
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) 		-0.80 -2.20% 630,000 -8,500 -0.3
35.10
37.40
35.10
2 tháng
(2024-07-18) 		-4.45 -11.11% 1,479,000 -16,400 -0.6
35.10
40.20
35.10
3 tháng
(2024-06-18) 		-2.14 -5.68% 3,212,900 20,300 1.3
34.90
41.30
35.10
6 tháng
(2024-03-20) 		3.07 9.43% 4,559,900 -46,413 -3.0
31.22
41.30
35.10
12 tháng
(2023-09-22) 		13.12 58.38% 6,882,800 -859,543 -48.2
21.56
41.30
35.10
24 tháng
(2022-09-27) 		16.31 84.51% 9,911,900 -1,337,421 -67.6
16.96
41.30
35.10
36 tháng
(2021-10-04) 		12.56 54.49% 12,533,200 -1,874,278 -95.5
16.96
41.30
35.10
60 tháng
(2019-10-14) 		21.25 148.13% 49,410,820 -3,348,443 -158.0
14.35
41.30
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
35.10
 10,500 35.70 35.80 35.10 400 400 0
13/09/2024
35.60
 3,400 35.50 35.70 35.50 0 0 0
12/09/2024
35.60
 13,000 35.70 36.35 35.60 0 1,000 -0.0
11/09/2024
35.60
 30,100 36 36 35 1,800 1,800 -0.0
10/09/2024
35.60
 27,500 35.90 36.40 35.40 0 100 -0.0
09/09/2024
35.90
 39,500 36.50 36.50 34 1,200 500 0.0
06/09/2024
36
 42,600 36.25 36.30 35.50 1,900 500 0.0
05/09/2024
36.25
 23,300 36.60 36.60 36 400 700 -0.0
04/09/2024
36.30
 26,900 36.40 36.50 36.30 1,100 100 0.0
30/08/2024
36.45
 16,500 36.50 36.70 36.40 0 0 0
29/08/2024
36.40
 21,700 36.55 36.85 36.25 0 0 0
28/08/2024
36.40
 24,700 36.70 36.70 36.10 0 2,600 -0.1
27/08/2024
36.20
 18,000 36.10 36.80 36.10 300 0 0.0
26/08/2024
36.10
 36,900 37.20 37.20 36.10 300 400 -0.0
23/08/2024
37
 38,600 37.55 37.65 36.90 0 0 0
22/08/2024
37.40
 52,400 37.30 37.95 37.30 200 7,300 -0.3
21/08/2024
37.30
 108,200 36.50 37.50 36.30 2,400 0 0.1
20/08/2024
36.55
 60,100 36.25 36.60 36.05 0 0 0
19/08/2024
36.40
 46,600 36.75 36.90 36.30 0 3,100 -0.1
16/08/2024
36.75
 58,800 36.20 36.80 36 4,800 11,700 -0.3
15/08/2024
36.20
 23,400 36.40 36.50 35.90 0 2,500 -0.1
14/08/2024
36.60
 25,400 36.80 37 36 300 2,300 -0.1
13/08/2024
36.80
 25,800 36.55 36.95 36.40 0 5,200 -0.2
12/08/2024
36.60
 32,900 36.55 36.90 36.55 0 1,300 -0.0
09/08/2024
36.55
 44,100 36.10 37 36.10 600 1,400 -0.0
08/08/2024
36.50
 78,300 36.50 37 36 4,900 1,000 0.1
07/08/2024
37.50
 7,400 37 38.90 37 0 0 0
06/08/2024
37
 11,600 36 38.20 36 0 400 -0.0
05/08/2024
37.60
 31,300 38 38 37 1,000 2,100 -0.0
02/08/2024
38
 27,400 37.50 38.50 37.10 100 3,700 -0.1
01/08/2024
38
 35,000 39 39.10 37.40 0 11,600 -0.4
31/07/2024
38.90
 22,300 39.65 39.65 38.50 5,000 0 0.2
30/07/2024
39.05
 39,300 39.10 39.65 38.80 11,900 0 0.5
29/07/2024
39.30
 34,200 40 40 39.05 9,500 1,800 0.3
26/07/2024
39.70
 26,000 39.80 40 38.70 2,700 1,700 0.0
25/07/2024
39.80
 54,000 38.50 39.80 38.50 0 7,600 -0.3
24/07/2024
38.45
 39,100 37.90 38.45 37.40 0 900 -0.0
23/07/2024
38
 34,600 39.45 40.50 38 600 5,400 -0.2
22/07/2024
39.45
 56,200 40 40.20 38.95 800 1,300 -0.0
19/07/2024
40.20
 47,200 40.05 40.50 39.40 5,700 1,800 0.2
18/07/2024
40.05
 94,700 39.50 40.80 39.30 8,200 300 0.3
17/07/2024
39.50
 68,100 41.30 41.35 39 1,900 2,100 -0.0
16/07/2024
41.30
 238,100 38.50 41.40 38.50 28,600 100 1.1
15/07/2024
38.70
 46,300 38.80 39 38.50 10,500 2,100 0.3
12/07/2024
38.50
 36,800 38.30 38.50 38 100 200 -0.0
11/07/2024
38.25
 50,100 39 39.10 38 0 0 0
10/07/2024
39
 62,000 39.20 39.90 38.75 2,600 2,200 0.0
09/07/2024
39.10
 186,400 38.50 39.15 38.40 200 25,500 -1.0
08/07/2024
38.15
 104,400 37.60 38.50 37.60 5,400 5,600 -0.0
05/07/2024
37.50
 117,100 37.10 37.50 36.85 0 0 0
04/07/2024
36.45
 76,300 35.70 36.80 35.65 3,500 300 0.1
03/07/2024
35.20
 53,600 35 35.50 35 3,900 200 0.1
02/07/2024
34.90
 48,100 35.25 35.25 34.75 100 400 -0.0
01/07/2024
35.30
 36,200 36.35 36.40 35 5,400 5,600 -0.0
28/06/2024
36.30
 24,300 37 37 36.30 1,500 1,400 0.0
27/06/2024
36.90
 26,000 37.10 37.20 36.55 0 2,000 -0.1
26/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
26/06/2024
36.50
 94,900 36.60 36.70 35.50 9,300 800 0.3
25/06/2024
36.25
 147,700 37.25 37.45 36.25 5,900 0 0.4
24/06/2024
37
 87,900 37.60 37.65 36.90 200 1,500 -0.1
21/06/2024
37.60
 70,000 37.90 38 37.60 200 0 0.0
20/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
20/06/2024
37.55
 42,600 37.55 37.90 37.50 1,200 1,300 -0.0
19/06/2024
37.50
 56,800 37.89 38.13 37.50 1,800 0 0.1
18/06/2024
37.74
 60,200 37.21 37.84 37.21 6,700 1,000 0.4
17/06/2024
37.11
 48,600 38.23 38.23 36.92 700 1,700 -0.1
14/06/2024
36.62
 43,200 37.45 37.45 36.53 1,000 1,100 -0.0
13/06/2024
37.50
 36,600 37.79 37.99 37.50 0 0 0
12/06/2024
37.74
 105,700 37.01 38.47 37.01 1,700 0 0.1
11/06/2024
36.28
 30,800 36.48 36.48 36.04 0 800 -0.1
10/06/2024
36.09
 44,300 35.65 36.67 35.65 600 70 0.0
07/06/2024
35.41
 14,300 35.41 35.45 35.06 600 500 0.0
06/06/2024
35.16
 48,900 35.50 35.50 34.58 8,700 0 0.6
05/06/2024
35.36
 30,300 35.55 35.60 35.06 0 200 -0.0
04/06/2024
35.45
 44,300 35.45 35.55 34.92 10,700 500 0.7
03/06/2024
35.45
 3,200 35.55 35.55 35.31 900 400 0.0
31/05/2024
35.50
 10,200 35.02 36.43 35.02 600 0 0.0
30/05/2024
35.45
 60,300 35.21 36.48 35.06 400 0 0.0
29/05/2024
35.21
 48,500 34.87 35.21 34.77 1,300 0 0.1
28/05/2024
34.87
 30,100 34.82 34.92 34.63 0 543 -0.0
27/05/2024
34.92
 19,900 35.89 35.89 34.68 0 0 0
24/05/2024
35.06
 14,400 34.82 35.16 34.68 0 0 0
23/05/2024
35.02
 8,000 34.72 35.02 34.68 0 2,700 -0.2
22/05/2024
34.77
 29,800 34.97 35.06 34.68 0 0 0
21/05/2024
35.11
 33,800 35.11 35.26 34.77 0 300 -0.0
20/05/2024
35.16
 16,600 36.43 36.43 35.06 0 0 0
17/05/2024
35.16
 21,500 34.82 35.16 34.82 0 0 0
16/05/2024
35.16
 21,200 35.45 35.45 34.63 0 0 0
15/05/2024
35.45
 17,600 35.45 35.55 35.31 2,700 0 0.2
14/05/2024
35.45
 43,400 36.33 36.33 35.41 0 1,500 -0.1
13/05/2024
34.58
 19,800 34.09 34.97 34.09 0 300 -0.0
10/05/2024
34.09
 28,700 33.60 35.06 33.60 0 100 -0.0
09/05/2024
33.51
 8,000 33.41 33.60 33.36 0 2,000 -0.1
08/05/2024
33.36
 5,000 33.12 33.36 33.12 0 100 -0.0
07/05/2024
33.31
 10,700 32.82 33.51 32.82 100 0 0.0
06/05/2024
33.12
 16,800 33.26 33.26 33.07 0 0 0
03/05/2024
33.31
 20,100 33.07 33.46 32.44 1,600 0 0.1
02/05/2024
33.56
 2,800 33.07 33.56 32.14 0 500 -0.0
26/04/2024
33.56
 7,200 31.90 33.90 31.90 0 0 0
25/04/2024
32.82
 6,200 31.80 32.82 31.22 500 4,500 -0.3
24/04/2024
31.22
 24,000 33.99 33.99 31.17 400 17,900 -1.1
23/04/2024
32.34
 8,000 32.39 33.12 32.34 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |