CTCP Bột Giặt Lix (lix)

24.95
-0.05
(-0.20%)
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
(2026-06-30) 		-2.10 -7.78% 485,300 -6,800 0
24.90
27.45
25
2 tháng
(2026-06-01) 		-4.10 -14.14% 714,700 -11,200 0
24.90
29.35
25
3 tháng
(2026-05-04) 		-3.94 -13.67% 973,300 -29,400 0
24.90
29.79
25
6 tháng
(2026-02-02) 		-11.51 -31.61% 3,026,600 23,468 1.6
24.90
36.98
25
12 tháng
(2025-08-04) 		-7.06 -22.10% 9,453,900 -157,632 -4.9
24.90
38.30
25
24 tháng
(2024-08-09) 		-7.82 -23.90% 20,417,100 -994,141 -31.3
23.62
38.30
25
36 tháng
(2023-08-15) 		4.76 23.61% 26,640,900 -1,825,041 -78.4
19.28
38.30
25
60 tháng
(2021-08-25) 		4.45 21.77% 32,572,200 -2,922,276 -130.3
15.18
38.30
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/04/2022
18.42
 9,000 18.60 18.60 18.42 2,000 0 0.1
08/04/2022
18.60
 3,000 18.67 18.67 18.49 200 100 0.0
07/04/2022
18.67
 5,600 18.71 18.71 18.49 1,700 0 0.1
06/04/2022
18.71
 25,000 18.67 18.74 18.35 1,300 5,300 -0.2
05/04/2022
18.67
 9,800 18.67 18.67 18.38 600 0 0.0
04/04/2022
18.67
 11,700 18.42 18.71 18.24 0 8,100 -0.4
01/04/2022
18.42
 34,300 18.42 18.67 18.42 600 23,200 -1.2
31/03/2022
18.42
 20,900 18.42 18.49 18.42 5,000 0 0.3
30/03/2022
18.42
 11,400 18.49 18.49 18.31 5,400 0 0.3
29/03/2022
18.49
 7,600 18.20 18.49 18.13 3,100 3,500 -0.0
28/03/2022
18.20
 4,300 18.09 18.24 18.11 0 0 0
25/03/2022
18.09
 47,900 18.20 18.20 17.77 2,200 3,000 -0.0
24/03/2022
18.20
 7,000 18.16 18.20 17.84 2,000 5,000 -0.1
23/03/2022
18.16
 29,500 18.16 18.24 18.02 8,600 2,800 0.3
22/03/2022
18.16
 4,600 18.20 18.20 18.09 1,000 200 0.0
21/03/2022
18.20
 5,900 18.09 18.20 17.78 1,500 0 0.1
18/03/2022
18.09
 9,000 17.40 18.20 17.77 2,700 3,000 -0.0
17/03/2022
17.40
 17,700 18.24 18.27 17.40 5,700 1,400 0.2
16/03/2022
18.24
 1,900 18.27 18.38 18.00 500 1,700 -0.1
15/03/2022
18.27
 12,400 18.49 18.53 18.27 7,800 2,000 0.3
14/03/2022
18.49
 8,500 18.20 18.60 18.13 6,600 0 0.3
11/03/2022
18.20
 2,800 18.13 18.20 18.13 1,900 0 0.1
10/03/2022
18.13
 12,800 18.13 18.13 18.06 5,000 10,600 -0.3
09/03/2022
18.13
 6,900 18.13 18.13 17.98 2,300 4,900 -0.1
08/03/2022
18.13
 53,600 18.38 18.42 17.95 16,400 41,000 -1.2
07/03/2022
18.38
 1,900 18.45 18.49 18.38 400 1,000 -0.0
04/03/2022
18.45
 3,000 18.49 18.49 18.42 0 1,000 -0.1
03/03/2022
18.49
 1,000 18.38 18.49 18.38 0 0 0
02/03/2022
18.38
 500 18.42 18.42 18.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |