CTCP Bột Giặt Lix (lix)

38.40
0.20
(0.52%)
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
(2025-12-29) 		4.25 12.35% 2,066,700 -212,800 -7.7
33.80
40.50
38.20
2 tháng
(2025-11-28) 		3.80 10.90% 2,375,900 -206,600 -7.5
33.80
40.50
38.20
3 tháng
(2025-10-29) 		5.05 15.03% 2,739,800 -224,200 -8.1
33.35
40.50
38.20
6 tháng
(2025-07-31) 		4.95 14.69% 6,340,100 -181,700 -6.5
33.20
40.50
38.20
12 tháng
(2025-02-03) 		8.10 26.52% 12,262,400 -445,720 -14.3
24.98
40.50
38.20
24 tháng
(2024-02-07) 		10.34 36.54% 21,671,200 -1,216,509 -46.9
24.98
40.50
38.20
36 tháng
(2023-02-13) 		21.60 126.67% 24,915,500 -2,444,864 -105.2
17.05
40.50
38.20
60 tháng
(2021-02-22) 		18.68 93.53% 41,206,700 -3,013,744 -132.6
16.05
40.50
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2021
21.51
 10,600 21.47 21.58 21.47 0 5,300 -0.3
26/08/2021
21.47
 7,500 21.62 21.62 21.09 0 6,500 -0.4
25/08/2021
21.62
 5,800 21.62 21.66 21.55 200 3,600 -0.2
24/08/2021
21.62
 18,700 21.78 21.78 21.62 0 14,600 -0.8
23/08/2021
21.78
 26,500 21.85 21.85 21.74 300 13,300 -0.7
20/08/2021
21.85
 46,200 21.93 22.04 21.78 0 6,500 -0.4
19/08/2021
21.93
 46,900 22.27 22.27 21.85 0 31,700 -1.8
18/08/2021
22.27
 12,300 22.35 22.35 22.27 500 4,000 -0.2
17/08/2021
22.35
 45,600 22.27 22.35 22.27 36,800 1,400 2.1
16/08/2021
22.27
 65,900 22.24 22.50 21.85 0 17,400 -1.0
13/08/2021
22.24
 7,800 22.47 22.50 22.24 1,600 2,800 -0.1
12/08/2021
22.47
 3,600 22.31 22.47 22.27 100 0 0.0
11/08/2021
22.31
 24,500 22.70 22.70 22.27 5,100 5,700 -0.0
10/08/2021
22.70
 69,600 22.27 22.70 22.27 53,700 23,200 1.8
09/08/2021
22.27
 23,700 22.39 22.39 22.24 1,600 5,300 -0.2
06/08/2021
22.39
 62,200 22.35 22.43 22.24 1,500 25,000 -1.4
05/08/2021
22.35
 51,800 22.70 22.70 22.27 1,600 45,300 -2.6
04/08/2021
22.70
 127,900 22.70 22.73 22.62 1,100 600 0.0
03/08/2021
22.70
 147,600 22.58 22.73 22.24 0 0 0
02/08/2021
22.58
 61,000 22.50 22.70 22.12 900 15,100 -0.8
30/07/2021
22.50
 87,100 21.93 22.54 21.93 1,400 0 0.1
29/07/2021
21.93
 59,800 22.01 22.24 21.85 100 300 -0.0
28/07/2021
22.01
 15,700 21.85 22.01 21.74 1,200 500 0.0
27/07/2021
21.85
 32,000 21.93 21.93 21.74 600 19,000 -1.0
26/07/2021
21.93
 19,200 21.89 21.97 21.74 2,700 0 0.2
23/07/2021
21.89
 42,500 21.97 22.62 21.74 1,900 7,800 -0.3
22/07/2021
21.97
 112,700 22.16 22.31 21.85 1,000 82,300 -4.7
21/07/2021
22.16
 6,800 22.66 22.70 22.08 1,100 0 0.1
20/07/2021
22.66
 248,700 22.31 22.66 22.24 55,800 10,000 2.7
19/07/2021
22.31
 337,500 21.62 22.47 21.09 53,900 22,000 1.9
16/07/2021
21.62
 16,400 21.47 21.70 21.47 800 200 0.0
15/07/2021
21.47
 70,300 21.47 21.55 21.28 24,300 8,800 0.9
14/07/2021
21.47
 89,200 21.28 21.55 21.01 17,900 200 1.0
13/07/2021
21.28
 62,900 21.24 21.58 21.09 11,800 100 0.6
12/07/2021
21.24
 258,400 21.51 21.66 20.89 73,900 193,300 -6.6
09/07/2021
21.51
 72,300 21.66 21.74 21.09 400 3,600 -0.2
08/07/2021
21.66
 155,200 21.55 21.70 21.55 0 13,500 0
07/07/2021
21.55
 128,300 21.55 21.70 21.12 1,000 700 0.0
06/07/2021
21.55
 56,600 21.70 22.08 21.05 200 44,300 -2.5
05/07/2021
21.70
 14,100 21.78 21.78 21.66 500 2,200 0
02/07/2021
21.78
 37,900 21.62 21.85 21.62 0 500 -0.0
01/07/2021
21.62
 8,200 21.74 21.74 21.62 700 6,800 -0.3
30/06/2021
21.74
 18,400 21.74 21.81 21.66 300 0 0.0
29/06/2021
21.74
 24,400 21.66 21.74 21.55 0 400 -0.0
28/06/2021
21.66
 7,500 21.66 21.85 21.51 700 0 0.0
25/06/2021
21.66
 56,200 21.66 21.66 21.66 100 2,500 -0.1
24/06/2021
21.66
 45,200 21.78 21.78 21.66 0 1,000 -0.1
23/06/2021
21.78
 30,600 21.78 21.78 21.66 0 1,900 -0.1
22/06/2021
21.78
 14,800 21.66 22.04 21.66 2,000 4,100 -0.1
21/06/2021
21.66
 35,000 21.66 22.04 21.47 100 1,200 -0.1
18/06/2021
21.66
 22,900 21.85 22.12 21.66 0 0 0
17/06/2021
21.85
 36,600 22.01 22.01 21.35 2,100 31,900 -1.7
16/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
16/06/2021
22.01
 66,000 22.01 22.20 22.01 400 0 0.0
15/06/2021
22.01
 194,000 21.86 22.08 21.86 1,700 0 0.1
14/06/2021
21.86
 81,300 21.74 21.86 21.74 1,900 600 0.1
11/06/2021
21.74
 40,400 21.44 21.86 21.29 100 1,900 -0.1
10/06/2021
21.44
 16,300 21.29 21.78 21.29 2,000 1,400 0.0
09/06/2021
21.29
 66,900 21.48 21.63 21.14 1,900 15,300 -0.8
08/06/2021
21.48
 69,300 21.48 21.86 21.44 1,600 0 0.1
07/06/2021
21.48
 276,700 21.78 21.78 21.44 27,600 0 1.6
04/06/2021
21.78
 35,200 21.89 21.89 21.52 4,000 23,200 -1.1
03/06/2021
21.89
 42,600 21.89 21.93 21.82 0 200 -0.0
02/06/2021
21.89
 264,200 21.89 21.97 21.86 100 300 -0.0
01/06/2021
21.89
 32,800 21.74 21.89 21.74 200 1,500 -0.1
31/05/2021
21.74
 41,500 21.74 21.78 21.74 0 1,600 -0.1
28/05/2021
21.74
 8,100 21.70 22.04 21.70 0 800 -0.0
27/05/2021
21.70
 43,500 21.74 22.04 21.55 22,100 21,300 0.1
26/05/2021
21.74
 32,400 21.63 21.97 21.67 0 6,500 -0.4
25/05/2021
21.63
 23,100 21.70 21.70 21.55 1,700 12,000 -0.6
24/05/2021
21.70
 10,600 21.52 21.86 21.52 600 0 0.0
21/05/2021
21.52
 73,600 21.59 22.04 21.40 11,900 25,200 -0.8
20/05/2021
21.59
 49,200 21.63 21.63 21.55 0 19,000 -1.1
19/05/2021
21.63
 36,800 21.67 21.67 21.48 0 1,400 -0.1
18/05/2021
21.67
 39,100 21.78 22.19 21.67 14,800 0 0.9
17/05/2021
21.78
 38,700 21.78 21.86 21.78 0 0 0
14/05/2021
21.78
 54,700 21.82 21.93 21.70 1,000 14,200 -0.8
13/05/2021
21.82
 55,900 22.04 22.04 21.82 10,700 0 0.6
12/05/2021
22.04
 78,500 21.93 22.04 21.89 6,200 100 0.4
11/05/2021
21.93
 43,000 21.97 22.04 21.93 0 0 0
10/05/2021
21.97
 104,400 21.55 22.04 21.55 16,200 10,400 0.3
07/05/2021
21.55
 70,800 21.70 21.86 21.48 900 100 0.0
06/05/2021
21.70
 51,000 21.70 21.70 21.52 100 4,100 -0.2
05/05/2021
21.70
 51,700 21.70 22.16 21.48 27,500 11,600 0.9
04/05/2021
21.70
 40,600 21.74 21.86 21.18 1,000 14,200 -0.8
29/04/2021
21.74
 58,500 21.59 21.78 21.55 300 24,000 -1.4
28/04/2021
21.59
 19,800 21.59 21.82 21.55 100 2,300 -0.1
27/04/2021
21.59
 25,800 21.52 22.08 21.48 2,900 0 0.2
26/04/2021
21.52
 78,000 21.89 21.93 21.52 0 17,600 -1.0
23/04/2021
21.89
 159,000 21.74 22.01 21.55 32,300 0 1.9
22/04/2021
21.74
 114,900 22.19 22.19 21.67 6,300 1,500 0.3
20/04/2021
22.19
 80,900 22.31 22.31 22.16 3,600 6,800 -0.2
19/04/2021
22.31
 160,900 21.67 22.31 21.70 130,700 5,700 7.4
16/04/2021
21.67
 142,700 21.93 21.93 21.67 0 5,500 -0.3
15/04/2021
21.93
 82,200 22.31 22.31 21.93 1,300 0 0.1
14/04/2021
22.31
 60,000 22.08 22.31 21.86 4,700 1,800 0.2
13/04/2021
22.08
 76,800 22.68 22.80 22.04 24,100 6,000 1.1
12/04/2021
22.68
 184,500 22.16 22.84 21.89 120,500 1,200 7.2
09/04/2021
22.16
 61,700 22.42 22.42 22.01 100 700 -0.0
08/04/2021
22.42
 99,300 22.80 22.80 21.67 2,600 2,400 0.0
07/04/2021
22.80
 133,700 22.12 22.99 21.55 16,800 1,100 0.9

Chính sách bảo mật | Điều khoản sử dụng |