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)
04/10/2021
20.63
 15,800 20.67 20.67 20.48 400 2,800 -0.1
01/10/2021
20.67
 30,900 20.63 20.67 20.56 152,230 152,430 -0.0
30/09/2021
20.63
 12,900 20.30 20.67 20.48 0 3,600 -0.2
29/09/2021
20.30
 1,900 20.63 20.63 20.01 0 700 -0.0
28/09/2021
20.63
 3,800 20.45 20.63 20.34 1,200 600 0.0
27/09/2021
20.45
 7,500 20.70 20.70 20.38 0 1,100 -0.1
24/09/2021
20.70
 10,900 20.67 20.74 20.67 3,200 800 0.1
23/09/2021
20.67
 21,500 20.67 20.81 20.67 700 1,100 -0.0
22/09/2021
20.67
 26,600 20.48 20.70 20.38 0 700 -0.0
21/09/2021
20.48
 12,200 20.56 20.56 20.45 3,800 5,700 -0.1
20/09/2021
20.56
 12,700 20.56 20.59 20.56 0 400 -0.0
17/09/2021
20.56
 17,300 20.41 20.67 20.34 1,500 2,200 -0.0
16/09/2021
20.41
 13,400 20.45 20.45 20.34 0 500 -0.0
15/09/2021
20.45
 47,100 20.48 20.77 20.30 2,000 2,100 -0.0
14/09/2021
20.48
 5,000 20.48 20.59 20.48 0 200 -0.0
13/09/2021
20.48
 15,400 20.67 20.67 20.45 0 3,600 -0.2
10/09/2021
20.67
 900 20.74 20.74 20.67 500 500 0
09/09/2021
20.74
 7,700 20.56 20.77 20.70 1,600 1,000 0.0
08/09/2021
20.56
 9,200 20.52 20.59 20.56 200 200 0
07/09/2021
20.52
 29,900 20.56 20.56 20.48 0 4,200 -0.2
06/09/2021
20.56
 67,100 20.56 20.56 20.41 0 25,100 -1.4
01/09/2021
20.56
 22,300 20.56 20.56 20.48 1,500 5,800 -0.2
31/08/2021
20.56
 30,000 20.56 20.56 20.52 200 17,100 -1.0
30/08/2021
20.56
 32,200 20.34 20.63 20.34 16,900 17,100 -0.0
27/08/2021
20.34
 10,600 20.30 20.41 20.30 0 5,300 -0.3
26/08/2021
20.30
 7,500 20.45 20.45 19.94 0 6,500 -0.4
25/08/2021
20.45
 5,800 20.45 20.48 20.38 200 3,600 -0.2
24/08/2021
20.45
 18,700 20.59 20.59 20.45 0 14,600 -0.8
23/08/2021
20.59
 26,500 20.67 20.67 20.56 300 13,300 -0.7
20/08/2021
20.67
 46,200 20.74 20.85 20.59 0 6,500 -0.4
19/08/2021
20.74
 46,900 21.06 21.06 20.67 0 31,700 -1.8
18/08/2021
21.06
 12,300 21.14 21.14 21.06 500 4,000 -0.2
17/08/2021
21.14
 45,600 21.06 21.14 21.06 36,800 1,400 2.1
16/08/2021
21.06
 65,900 21.03 21.28 20.67 0 17,400 -1.0
13/08/2021
21.03
 7,800 21.25 21.28 21.03 1,600 2,800 -0.1
12/08/2021
21.25
 3,600 21.10 21.25 21.06 100 0 0.0
11/08/2021
21.10
 24,500 21.46 21.46 21.06 5,100 5,700 -0.0
10/08/2021
21.46
 69,600 21.06 21.46 21.06 53,700 23,200 1.8
09/08/2021
21.06
 23,700 21.17 21.17 21.03 1,600 5,300 -0.2
06/08/2021
21.17
 62,200 21.14 21.21 21.03 1,500 25,000 -1.4
05/08/2021
21.14
 51,800 21.46 21.46 21.06 1,600 45,300 -2.6
04/08/2021
21.46
 127,900 21.46 21.50 21.39 1,100 600 0.0
03/08/2021
21.46
 147,600 21.35 21.50 21.03 0 0 0
02/08/2021
21.35
 61,000 21.28 21.46 20.92 900 15,100 -0.8
30/07/2021
21.28
 87,100 20.74 21.32 20.74 1,400 0 0.1
29/07/2021
20.74
 59,800 20.81 21.03 20.67 100 300 -0.0
28/07/2021
20.81
 15,700 20.67 20.81 20.56 1,200 500 0.0
27/07/2021
20.67
 32,000 20.74 20.74 20.56 600 19,000 -1.0
26/07/2021
20.74
 19,200 20.70 20.77 20.56 2,700 0 0.2
23/07/2021
20.70
 42,500 20.77 21.39 20.56 1,900 7,800 -0.3
22/07/2021
20.77
 112,700 20.96 21.10 20.67 1,000 82,300 -4.7
21/07/2021
20.96
 6,800 21.43 21.46 20.88 1,100 0 0.1
20/07/2021
21.43
 248,700 21.10 21.43 21.03 55,800 10,000 2.7
19/07/2021
21.10
 337,500 20.45 21.25 19.94 53,900 22,000 1.9
16/07/2021
20.45
 16,400 20.30 20.52 20.30 800 200 0.0
15/07/2021
20.30
 70,300 20.30 20.38 20.12 24,300 8,800 0.9
14/07/2021
20.30
 89,200 20.12 20.38 19.87 17,900 200 1.0
13/07/2021
20.12
 62,900 20.09 20.41 19.94 11,800 100 0.6
12/07/2021
20.09
 258,400 20.34 20.48 19.76 73,900 193,300 -6.6
09/07/2021
20.34
 72,300 20.48 20.56 19.94 400 3,600 -0.2
08/07/2021
20.48
 155,200 20.38 20.52 20.38 0 13,500 0
07/07/2021
20.38
 128,300 20.38 20.52 19.98 1,000 700 0.0
06/07/2021
20.38
 56,600 20.52 20.88 19.90 200 44,300 -2.5
05/07/2021
20.52
 14,100 20.59 20.59 20.48 500 2,200 0
02/07/2021
20.59
 37,900 20.45 20.67 20.45 0 500 -0.0
01/07/2021
20.45
 8,200 20.56 20.56 20.45 700 6,800 -0.3
30/06/2021
20.56
 18,400 20.56 20.63 20.48 300 0 0.0
29/06/2021
20.56
 24,400 20.48 20.56 20.38 0 400 -0.0
28/06/2021
20.48
 7,500 20.48 20.67 20.34 700 0 0.0
25/06/2021
20.48
 56,200 20.48 20.48 20.48 100 2,500 -0.1
24/06/2021
20.48
 45,200 20.59 20.59 20.48 0 1,000 -0.1
23/06/2021
20.59
 30,600 20.59 20.59 20.48 0 1,900 -0.1
22/06/2021
20.59
 14,800 20.48 20.85 20.48 2,000 4,100 -0.1
21/06/2021
20.48
 35,000 20.48 20.85 20.30 100 1,200 -0.1
18/06/2021
20.48
 22,900 20.67 20.92 20.48 0 0 0
17/06/2021
20.67
 36,600 20.81 20.81 20.19 2,100 31,900 -1.7
16/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
16/06/2021
20.81
 66,000 20.81 20.99 20.81 400 0 0.0
15/06/2021
20.81
 194,000 20.67 20.88 20.67 1,700 0 0.1
14/06/2021
20.67
 81,300 20.56 20.67 20.56 1,900 600 0.1
11/06/2021
20.56
 40,400 20.28 20.67 20.13 100 1,900 -0.1
10/06/2021
20.28
 16,300 20.13 20.60 20.13 2,000 1,400 0.0
09/06/2021
20.13
 66,900 20.31 20.45 19.99 1,900 15,300 -0.8
08/06/2021
20.31
 69,300 20.31 20.67 20.28 1,600 0 0.1
07/06/2021
20.31
 276,700 20.60 20.60 20.28 27,600 0 1.6
04/06/2021
20.60
 35,200 20.70 20.70 20.35 4,000 23,200 -1.1
03/06/2021
20.70
 42,600 20.70 20.74 20.63 0 200 -0.0
02/06/2021
20.70
 264,200 20.70 20.78 20.67 100 300 -0.0
01/06/2021
20.70
 32,800 20.56 20.70 20.56 200 1,500 -0.1
31/05/2021
20.56
 41,500 20.56 20.60 20.56 0 1,600 -0.1
28/05/2021
20.56
 8,100 20.53 20.85 20.53 0 800 -0.0
27/05/2021
20.53
 43,500 20.56 20.85 20.38 22,100 21,300 0.1
26/05/2021
20.56
 32,400 20.45 20.78 20.49 0 6,500 -0.4
25/05/2021
20.45
 23,100 20.53 20.53 20.38 1,700 12,000 -0.6
24/05/2021
20.53
 10,600 20.35 20.67 20.35 600 0 0.0
21/05/2021
20.35
 73,600 20.42 20.85 20.24 11,900 25,200 -0.8
20/05/2021
20.42
 49,200 20.45 20.45 20.38 0 19,000 -1.1
19/05/2021
20.45
 36,800 20.49 20.49 20.31 0 1,400 -0.1
18/05/2021
20.49
 39,100 20.60 20.99 20.49 14,800 0 0.9
17/05/2021
20.60
 38,700 20.60 20.67 20.60 0 0 0
14/05/2021
20.60
 54,700 20.63 20.74 20.53 1,000 14,200 -0.8

Chính sách bảo mật | Điều khoản sử dụng |