CTCP Bột Giặt Lix (lix)

34.75
-0.35
(-1%)
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
(2026-02-23) 		-2.50 -6.67% 531,100 5,500 0.2
34.75
38
35.10
2 tháng
(2026-01-16) 		-1.40 -3.85% 2,395,100 -162,700 -5.9
34.75
40.50
35.10
3 tháng
(2025-12-17) 		0.30 0.86% 3,224,800 -203,000 -7.4
33.80
40.50
35.10
6 tháng
(2025-09-18) 		-0.60 -1.69% 4,489,000 -255,400 -9.2
33.20
40.50
35.10
12 tháng
(2025-03-24) 		4.79 15.85% 11,651,500 -365,600 -11.8
24.98
40.50
35.10
24 tháng
(2024-03-27) 		3.88 12.47% 21,876,000 -983,479 -31.6
24.98
40.50
35.10
36 tháng
(2023-04-03) 		17.16 96.22% 25,685,600 -2,425,239 -104.9
17.62
40.50
35.10
60 tháng
(2021-04-12) 		12.32 54.29% 36,852,000 -3,023,944 -134.6
16.05
40.50
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
18.53
 13,600 18.43 18.59 18.02 0 0 -0.2
29/07/2022
18.43
 200 18.43 18.43 18.43 0 0 -0.2
28/07/2022
18.43
 8,000 18.43 18.43 18.22 0 4,000 -0.2
27/07/2022
18.43
 92,600 18.43 18.51 18.43 0 43,000 -1.9
26/07/2022
18.43
 150,700 18.43 18.43 18.41 200 72,700 -3.3
25/07/2022
18.43
 43,600 18.35 18.63 18.22 0 400 -0.0
22/07/2022
18.35
 23,500 17.77 18.67 17.90 0 100 -0.2
21/07/2022
17.77
 5,800 17.69 18.10 17.61 400 1,600 -0.1
20/07/2022
17.69
 5,800 17.81 18.02 17.69 200 1,800 -0.1
19/07/2022
17.81
 6,900 17.61 17.81 17.45 800 2,100 -0.1
18/07/2022
17.61
 15,100 17.40 17.65 17.45 200 11,500 -0.5
15/07/2022
17.40
 3,600 17.61 17.77 17.40 200 1,000 -0.0
14/07/2022
17.61
 4,000 17.40 17.61 16.79 400 900 -0.0
13/07/2022
17.40
 600 17.49 17.49 17.40 0 0 -0.0
12/07/2022
17.49
 3,500 17.61 17.61 17.40 0 1,100 -0.0
11/07/2022
17.61
 3,700 17.61 17.61 16.79 1,000 1,100 -0.0
08/07/2022
17.61
 1,600 17.73 17.73 17.61 4,000 11,100 -0.0
07/07/2022
17.73
 10,700 17.49 17.73 17.26 1,600 2,900 -0.1
06/07/2022
17.49
 8,700 17.61 17.81 17.49 0 2,500 -0.1
05/07/2022
17.61
 8,600 17.61 17.61 17.40 5,100 2,200 0.1
04/07/2022
17.61
 3,200 17.20 17.73 17.40 2,200 900 0.1
01/07/2022
17.20
 3,600 17.36 17.77 17.20 300 0 0.0
30/06/2022
17.36
 7,600 17.79 18.06 17.28 5,500 5,400 0.0
29/06/2022
17.79
 5,300 17.88 17.88 17.20 1,600 1,600 0.0
28/06/2022
17.88
 3,200 17.40 18.00 16.95 1,000 900 0.0
27/06/2022
17.40
 5,600 18.35 18.35 17.20 200 5,400 -0.2
24/06/2022
18.35
 1,200 17.73 18.35 16.63 500 0 0.0
23/06/2022: Cổ tức tiền mặt tỉ lệ: 30%
23/06/2022
17.73
 4,500 18.02 19.00 17.61 0 100 -0.0
22/06/2022
18.02
 4,300 17.06 18.02 17.02 0 0 -0.5
21/06/2022
17.06
 14,800 17.98 17.98 16.93 0 12,300 -0.5
20/06/2022
17.98
 9,500 17.98 18.52 17.98 2,000 2,600 -0.0
17/06/2022
17.98
 1,600 18.00 18.40 17.71 0 700 -0.0
16/06/2022
18.00
 4,000 17.64 18.29 17.69 0 1,200 -0.1
15/06/2022
17.64
 1,700 18.40 18.56 17.35 700 100 0.0
14/06/2022
18.40
 1,700 18.40 18.40 18.21 1,200 0 0.1
13/06/2022
18.40
 8,800 18.58 18.58 17.64 1,900 3,000 -0.1
10/06/2022
18.58
 6,800 18.36 18.61 17.31 300 0 0.0
09/06/2022
18.36
 1,300 18.04 18.36 17.37 500 0 0.0
08/06/2022
18.04
 12,200 17.21 18.04 16.95 7,900 1,300 0.3
07/06/2022
17.21
 15,400 17.21 17.94 16.18 0 0 0
06/06/2022
17.21
 2,900 17.06 17.21 16.91 0 0 0
03/06/2022
17.06
 5,200 17.21 17.21 16.83 0 0 0.1
02/06/2022
17.21
 3,700 16.91 17.25 16.81 1,700 0 0.1
01/06/2022
16.91
 18,800 17.06 17.06 16.64 300 8,400 -0.4
31/05/2022
17.06
 1,300 17.19 17.19 17.06 0 0 -0.5
30/05/2022
17.19
 47,400 16.68 17.23 16.68 30,000 40,900 -0.5
27/05/2022
16.68
 39,200 17.10 17.10 16.60 700 38,500 -1.6
26/05/2022
17.10
 2,500 17.31 17.31 17.10 1,100 100 0.0
25/05/2022
17.31
 1,200 16.49 17.41 16.68 0 0 -0.0
24/05/2022
16.49
 10,600 16.52 16.87 16.49 0 300 -0.0
23/05/2022
16.52
 21,300 16.68 17.75 16.52 11,300 8,600 0.1
20/05/2022
16.68
 7,000 16.49 16.68 16.49 0 0 0.3
19/05/2022
16.49
 12,100 16.49 16.85 16.49 7,700 0 0.3
18/05/2022
16.49
 3,400 16.18 16.49 16.29 1,500 0 0.1
17/05/2022
16.18
 10,100 16.10 16.98 16.10 0 0 -0.2
16/05/2022
16.10
 9,600 16.45 16.49 16.10 0 3,900 -0.2
13/05/2022
16.45
 18,400 17.25 18.23 16.45 6,500 12,600 -0.3
12/05/2022
17.25
 7,300 17.44 17.64 17.06 3,200 4,000 -0.0
11/05/2022
17.44
 11,900 17.41 17.64 17.33 4,000 11,100 -0.3
10/05/2022
17.41
 6,200 17.64 17.64 17.41 0 3,000 -0.1
09/05/2022
17.64
 9,100 18.40 18.40 17.64 100 500 -0.0
06/05/2022
18.40
 2,100 18.40 18.40 18.40 0 0 0
05/05/2022
18.40
 1,300 18.75 18.75 18.40 0 0 0
04/05/2022
18.75
 800 19.04 19.04 18.75 0 0 0
29/04/2022
19.04
 12,300 18.67 19.04 18.59 600 0 0.0
28/04/2022
18.67
 1,100 18.40 18.67 18.40 0 0 0
27/04/2022
18.40
 500 18.13 18.59 18.25 0 0 0
26/04/2022
18.13
 1,600 18.02 18.13 18.02 0 0 0
25/04/2022
18.02
 11,300 18.59 18.59 18.02 400 400 -0.0
22/04/2022
18.59
 14,600 18.79 18.79 18.59 4,400 12,800 -0.4
21/04/2022
18.79
 6,200 19.15 19.15 18.79 100 0 0.0
20/04/2022
19.15
 13,700 19.17 19.21 19.13 700 0 0.0
19/04/2022
19.17
 10,900 19.17 19.17 19.02 0 0 0
18/04/2022
19.17
 21,000 19.55 19.55 18.90 5,200 0 0.3
15/04/2022
19.55
 1,700 19.71 19.71 19.55 0 0 0
14/04/2022
19.71
 300 19.44 19.71 19.44 0 0 0
13/04/2022
19.44
 1,200 19.48 19.71 19.44 200 0 0.0
12/04/2022
19.48
 9,000 19.67 19.67 19.48 2,000 0 0.1
08/04/2022
19.67
 3,000 19.74 19.74 19.55 200 100 0.0
07/04/2022
19.74
 5,600 19.78 19.78 19.55 1,700 0 0.1
06/04/2022
19.78
 25,000 19.74 19.82 19.40 1,300 5,300 -0.2
05/04/2022
19.74
 9,800 19.74 19.74 19.44 600 0 0.0
04/04/2022
19.74
 11,700 19.48 19.78 19.28 0 8,100 -0.4
01/04/2022
19.48
 34,300 19.48 19.74 19.48 600 23,200 -1.2
31/03/2022
19.48
 20,900 19.48 19.55 19.48 5,000 0 0.3
30/03/2022
19.48
 11,400 19.55 19.55 19.36 5,400 0 0.3
29/03/2022
19.55
 7,600 19.25 19.55 19.17 3,100 3,500 -0.0
28/03/2022
19.25
 4,300 19.13 19.28 19.15 0 0 0
25/03/2022
19.13
 47,900 19.25 19.25 18.79 2,200 3,000 -0.0
24/03/2022
19.25
 7,000 19.21 19.25 18.86 2,000 5,000 -0.1
23/03/2022
19.21
 29,500 19.21 19.28 19.05 8,600 2,800 0.3
22/03/2022
19.21
 4,600 19.25 19.25 19.13 1,000 200 0.0
21/03/2022
19.25
 5,900 19.13 19.25 18.81 1,500 0 0.1
18/03/2022
19.13
 9,000 18.40 19.25 18.79 2,700 3,000 -0.0
17/03/2022
18.40
 17,700 19.28 19.32 18.40 5,700 1,400 0.2
16/03/2022
19.28
 1,900 19.32 19.44 19.04 500 1,700 -0.1
15/03/2022
19.32
 12,400 19.55 19.59 19.32 7,800 2,000 0.3
14/03/2022
19.55
 8,500 19.25 19.67 19.17 6,600 0 0.3
11/03/2022
19.25
 2,800 19.17 19.25 19.17 1,900 0 0.1
10/03/2022
19.17
 12,800 19.17 19.17 19.09 5,000 10,600 -0.3

Chính sách bảo mật | Điều khoản sử dụng |