CTCP Bột Giặt Lix (lix)

24.40
-0.10
(-0.41%)
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
(2026-08-17) 		-0.50 -2% 262,800 91,300 0
24.40
25
24.40
2 tháng
(2026-07-16) 		-1.45 -5.59% 672,800 79,900 0
24.40
25.95
24.40
3 tháng
(2026-06-16) 		-4.10 -14.34% 1,099,400 82,400 0
24.40
28.85
24.40
6 tháng
(2026-03-18) 		-8.36 -25.45% 2,628,500 106,668 1.3
24.40
32.86
24.40
12 tháng
(2025-09-19) 		-8.60 -25.98% 7,133,700 -148,632 -7.9
24.40
38.30
24.40
24 tháng
(2024-09-24) 		-7.46 -23.34% 19,920,300 -874,941 -30.3
23.62
38.30
24.40
36 tháng
(2023-10-02) 		3.75 18.06% 26,924,200 -1,747,941 -79.1
19.31
38.30
24.40
60 tháng
(2021-10-11) 		4.12 20.24% 32,548,700 -2,748,476 -125.7
15.18
38.30
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2022
17.31
 4,500 17.18 17.33 16.79 400 1,500 -0.0
31/08/2022
17.18
 0 17.18 17.18 17.18 0 0 0.0
30/08/2022
17.18
 200 17.18 17.18 17.18 100 0 0.0
29/08/2022
17.18
 200 17.20 17.21 17.18 0 0 -0.0
26/08/2022
17.20
 4,900 17.20 17.23 17.20 2,600 3,600 -0.0
25/08/2022
17.20
 0 17.20 17.20 17.20 0 0 -0.1
24/08/2022
17.20
 3,100 17.33 17.33 16.89 100 2,000 -0.1
23/08/2022
17.33
 700 17.37 17.37 16.96 500 0 0.0
22/08/2022
17.37
 1,700 17.33 17.41 17.35 800 0 0.0
19/08/2022
17.33
 27,300 17.39 17.39 17.27 3,000 0 0.1
18/08/2022
17.39
 12,400 17.43 17.43 17.08 0 0 -0.2
17/08/2022
17.43
 33,600 17.16 17.43 16.73 10,200 13,700 -0.2
16/08/2022
17.16
 32,900 17.23 17.23 16.65 9,800 17,400 -0.3
15/08/2022
17.23
 2,400 17.04 17.43 17.04 2,300 1,500 0.0
12/08/2022
17.04
 13,900 17.35 17.35 16.85 0 13,800 -0.6
11/08/2022
17.35
 1,900 17.35 17.43 17.35 1,900 0 0.1
10/08/2022
17.35
 2,700 17.43 17.43 17.35 2,000 200 0.1
09/08/2022
17.43
 1,000 17.47 17.49 17.12 0 0 0.0
08/08/2022
17.47
 3,500 17.47 17.49 17.12 1,000 0 0.0
05/08/2022
17.47
 1,500 17.27 17.51 17.23 100 0 0.0
04/08/2022
17.27
 3,700 17.49 17.49 17.27 3,600 0 0.2
03/08/2022
17.49
 2,300 17.43 17.52 17.27 1,600 0 0.1
02/08/2022
17.43
 2,300 17.52 17.76 17.31 0 0 -0.2
01/08/2022
17.52
 13,600 17.43 17.58 17.04 0 0 -0.2
29/07/2022
17.43
 200 17.43 17.43 17.43 0 0 -0.2
28/07/2022
17.43
 8,000 17.43 17.43 17.23 0 4,000 -0.2
27/07/2022
17.43
 92,600 17.43 17.51 17.43 0 43,000 -1.9
26/07/2022
17.43
 150,700 17.43 17.43 17.41 200 72,700 -3.3
25/07/2022
17.43
 43,600 17.35 17.62 17.23 0 400 -0.0
22/07/2022
17.35
 23,500 16.81 17.66 16.92 0 100 -0.2
21/07/2022
16.81
 5,800 16.73 17.12 16.65 400 1,600 -0.1
20/07/2022
16.73
 5,800 16.85 17.04 16.73 200 1,800 -0.1
19/07/2022
16.85
 6,900 16.65 16.85 16.50 800 2,100 -0.1
18/07/2022
16.65
 15,100 16.46 16.69 16.50 200 11,500 -0.5
15/07/2022
16.46
 3,600 16.65 16.81 16.46 200 1,000 -0.0
14/07/2022
16.65
 4,000 16.46 16.65 15.88 400 900 -0.0
13/07/2022
16.46
 600 16.54 16.54 16.46 0 0 -0.0
12/07/2022
16.54
 3,500 16.65 16.65 16.46 0 1,100 -0.0
11/07/2022
16.65
 3,700 16.65 16.65 15.88 1,000 1,100 -0.0
08/07/2022
16.65
 1,600 16.77 16.77 16.65 4,000 11,100 -0.0
07/07/2022
16.77
 10,700 16.54 16.77 16.32 1,600 2,900 -0.1
06/07/2022
16.54
 8,700 16.65 16.85 16.54 0 2,500 -0.1
05/07/2022
16.65
 8,600 16.65 16.65 16.46 5,100 2,200 0.1
04/07/2022
16.65
 3,200 16.27 16.77 16.46 2,200 900 0.1
01/07/2022
16.27
 3,600 16.42 16.81 16.27 300 0 0.0
30/06/2022
16.42
 7,600 16.83 17.08 16.34 5,500 5,400 0.0
29/06/2022
16.83
 5,300 16.90 16.90 16.27 1,600 1,600 0.0
28/06/2022
16.90
 3,200 16.46 17.02 16.03 1,000 900 0.0
27/06/2022
16.46
 5,600 17.35 17.35 16.27 200 5,400 -0.2
24/06/2022
17.35
 1,200 16.77 17.35 15.72 500 0 0.0
23/06/2022: Cổ tức tiền mặt tỉ lệ: 30%
23/06/2022
16.77
 4,500 17.04 17.97 16.65 0 100 -0.0
22/06/2022
17.04
 4,300 16.13 17.04 16.10 0 0 -0.5
21/06/2022
16.13
 14,800 17.00 17.00 16.01 0 12,300 -0.5
20/06/2022
17.00
 9,500 17.00 17.51 17.00 2,000 2,600 -0.0
17/06/2022
17.00
 1,600 17.02 17.40 16.75 0 700 -0.0
16/06/2022
17.02
 4,000 16.68 17.29 16.73 0 1,200 -0.1
15/06/2022
16.68
 1,700 17.40 17.55 16.41 700 100 0.0
14/06/2022
17.40
 1,700 17.40 17.40 17.22 1,200 0 0.1
13/06/2022
17.40
 8,800 17.57 17.57 16.68 1,900 3,000 -0.1
10/06/2022
17.57
 6,800 17.37 17.60 16.37 300 0 0.0
09/06/2022
17.37
 1,300 17.06 17.37 16.42 500 0 0.0
08/06/2022
17.06
 12,200 16.28 17.06 16.03 7,900 1,300 0.3
07/06/2022
16.28
 15,400 16.28 16.97 15.30 0 0 0
06/06/2022
16.28
 2,900 16.13 16.28 15.99 0 0 0
03/06/2022
16.13
 5,200 16.28 16.28 15.92 0 0 0.1
02/06/2022
16.28
 3,700 15.99 16.32 15.90 1,700 0 0.1
01/06/2022
15.99
 18,800 16.13 16.13 15.74 300 8,400 -0.4
31/05/2022
16.13
 1,300 16.26 16.26 16.13 0 0 -0.5
30/05/2022
16.26
 47,400 15.77 16.30 15.77 30,000 40,900 -0.5
27/05/2022
15.77
 39,200 16.17 16.17 15.70 700 38,500 -1.6
26/05/2022
16.17
 2,500 16.37 16.37 16.17 1,100 100 0.0
25/05/2022
16.37
 1,200 15.59 16.46 15.77 0 0 -0.0
24/05/2022
15.59
 10,600 15.63 15.95 15.59 0 300 -0.0
23/05/2022
15.63
 21,300 15.77 16.79 15.63 11,300 8,600 0.1
20/05/2022
15.77
 7,000 15.59 15.77 15.59 0 0 0.3
19/05/2022
15.59
 12,100 15.59 15.93 15.59 7,700 0 0.3
18/05/2022
15.59
 3,400 15.30 15.59 15.41 1,500 0 0.1
17/05/2022
15.30
 10,100 15.23 16.06 15.23 0 0 -0.2
16/05/2022
15.23
 9,600 15.55 15.59 15.23 0 3,900 -0.2
13/05/2022
15.55
 18,400 16.32 17.24 15.55 6,500 12,600 -0.3
12/05/2022
16.32
 7,300 16.50 16.68 16.13 3,200 4,000 -0.0
11/05/2022
16.50
 11,900 16.46 16.68 16.39 4,000 11,100 -0.3
10/05/2022
16.46
 6,200 16.68 16.68 16.46 0 3,000 -0.1
09/05/2022
16.68
 9,100 17.40 17.40 16.68 100 500 -0.0
06/05/2022
17.40
 2,100 17.40 17.40 17.40 0 0 0
05/05/2022
17.40
 1,300 17.73 17.73 17.40 0 0 0
04/05/2022
17.73
 800 18.00 18.00 17.73 0 0 0
29/04/2022
18.00
 12,300 17.66 18.00 17.58 600 0 0.0
28/04/2022
17.66
 1,100 17.40 17.66 17.40 0 0 0
27/04/2022
17.40
 500 17.15 17.58 17.26 0 0 0
26/04/2022
17.15
 1,600 17.04 17.15 17.04 0 0 0
25/04/2022
17.04
 11,300 17.58 17.58 17.04 400 400 -0.0
22/04/2022
17.58
 14,600 17.77 17.77 17.58 4,400 12,800 -0.4
21/04/2022
17.77
 6,200 18.11 18.11 17.77 100 0 0.0
20/04/2022
18.11
 13,700 18.13 18.16 18.09 700 0 0.0
19/04/2022
18.13
 10,900 18.13 18.13 17.98 0 0 0
18/04/2022
18.13
 21,000 18.49 18.49 17.87 5,200 0 0.3
15/04/2022
18.49
 1,700 18.64 18.64 18.49 0 0 0
14/04/2022
18.64
 300 18.38 18.64 18.38 0 0 0
13/04/2022
18.38
 1,200 18.42 18.64 18.38 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |