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) 		3.80 11.05% 2,102,600 -211,600 -7.7
33.80
40.50
38.40
2 tháng
(2025-12-01) 		3.40 9.77% 2,405,600 -204,900 -7.5
33.80
40.50
38.40
3 tháng
(2025-10-30) 		4.55 13.52% 2,772,100 -223,000 -8.1
33.35
40.50
38.40
6 tháng
(2025-08-01) 		4.35 12.85% 6,319,100 -180,500 -6.5
33.20
40.50
38.40
12 tháng
(2025-02-03) 		7.65 25.05% 12,298,300 -444,520 -14.3
24.98
40.50
38.40
24 tháng
(2024-02-15) 		10.54 38.10% 21,687,700 -1,218,609 -47.1
24.98
40.50
38.40
36 tháng
(2023-02-13) 		21.15 124.03% 24,951,400 -2,443,664 -105.1
17.05
40.50
38.40
60 tháng
(2021-02-23) 		17.93 88.43% 41,203,500 -3,017,544 -132.9
16.05
40.50
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2021
22.80
 133,700 22.12 22.99 21.55 16,800 1,100 0.9
06/04/2021
22.12
 94,400 22.27 22.27 22.01 3,300 2,300 0.1
05/04/2021
22.27
 57,700 22.53 22.57 22.16 4,500 8,200 -0.2
02/04/2021
22.53
 158,400 22.68 22.99 22.08 200 25,600 -1.5
01/04/2021
22.68
 137,100 23.14 23.25 22.42 5,600 32,800 -1.6
31/03/2021
23.14
 61,400 23.10 23.17 22.76 14,400 0 0.9
30/03/2021
23.10
 53,800 23.10 23.29 22.99 13,400 0 0.8
29/03/2021
23.10
 85,700 22.61 23.14 22.68 10,700 1,000 0.6
26/03/2021
22.61
 106,300 22.72 22.99 22.04 5,000 0 0.3
25/03/2021
22.72
 123,500 22.61 23.25 22.42 23,300 0 1.4
24/03/2021
22.61
 145,200 22.61 23.40 21.97 11,000 7,400 0.2
23/03/2021
22.61
 106,100 22.80 22.99 22.35 11,400 1,800 0.6
22/03/2021
22.80
 176,000 23.17 23.21 22.42 3,600 0 0.2
19/03/2021
23.17
 183,500 23.44 23.44 22.87 5,100 1,300 0.2
18/03/2021
23.44
 174,800 23.66 23.82 23.44 91,300 4,900 5.4
17/03/2021
23.66
 105,500 23.74 23.93 23.55 1,200 1,200 0.0
16/03/2021
23.74
 216,800 23.93 23.93 23.25 51,200 600 3.2
15/03/2021
23.93
 276,900 23.55 24.12 23.21 10,200 10,300 -0.0
12/03/2021
23.55
 81,800 23.74 23.93 23.33 8,000 3,300 0.3
11/03/2021
23.74
 211,400 23.25 24.12 23.44 18,500 9,000 0.6
10/03/2021
23.25
 899,300 21.74 23.25 22.01 14,800 53,500 -2.3
09/03/2021
21.74
 68,600 21.70 21.86 21.29 34,400 9,400 1.4
08/03/2021
21.70
 217,300 20.91 22.12 20.95 29,600 36,800 -0.4
05/03/2021
20.91
 64,800 20.69 20.95 20.57 10,300 7,400 0.2
04/03/2021
20.69
 96,700 21.33 21.33 20.61 7,200 1,400 0.3
03/03/2021
21.33
 68,300 21.63 21.63 21.10 4,500 0 0.3
02/03/2021
21.63
 73,700 21.97 21.97 21.59 16,900 0 1.0
01/03/2021
21.97
 330,100 21.37 22.04 21.37 100 65,000 -3.8
26/02/2021
21.37
 193,900 21.33 21.63 21.10 4,600 41,000 -2.1
25/02/2021
21.33
 322,600 20.35 21.33 20.50 4,900 78,400 -4.1
24/02/2021
20.35
 136,000 20.27 20.57 20.16 19,400 42,000 -1.2
23/02/2021
20.27
 70,500 19.97 20.27 19.97 16,500 12,100 0.2
22/02/2021
19.97
 39,100 20.01 20.08 19.97 7,000 2,000 0.3
19/02/2021
20.01
 67,100 20.05 20.12 19.97 3,600 6,800 -0.2
18/02/2021
20.05
 44,600 19.90 20.05 19.90 5,100 11,000 -0.3
17/02/2021
19.90
 36,900 19.59 19.90 19.59 11,400 17,000 -0.3
09/02/2021
19.59
 127,800 19.22 19.67 18.84 2,200 60,000 -3.0
08/02/2021
19.22
 69,900 19.22 19.33 18.78 1,800 12,000 -0.5
05/02/2021
19.22
 31,600 18.88 19.22 18.92 700 3,000 -0.1
04/02/2021
18.88
 61,500 19.26 19.29 18.84 0 32,700 -1.6
03/02/2021
19.26
 37,600 18.99 19.41 18.84 1,000 13,200 -0.6
02/02/2021
18.99
 26,000 18.99 19.10 18.46 1,300 1,000 0.0
01/02/2021
18.99
 47,600 19.26 19.26 18.69 2,000 3,500 -0.1
29/01/2021
19.26
 72,200 18.09 19.26 18.09 7,400 1,300 0.3
28/01/2021
18.09
 205,100 19.44 19.44 18.09 33,400 400 1.6
27/01/2021
19.44
 78,500 20.05 20.12 19.29 4,600 6,300 -0.1
26/01/2021
20.05
 59,100 20.73 20.73 20.01 8,100 17,100 -0.5
25/01/2021
20.73
 169,300 20.05 20.73 20.05 31,000 41,000 -0.6
22/01/2021
20.05
 85,200 19.97 20.31 20.01 38,500 21,600 0.9
21/01/2021
19.97
 117,900 19.56 20.27 19.82 6,600 43,600 -2.0
20/01/2021
19.56
 130,300 19.52 19.78 19.22 11,200 6,700 0.2
19/01/2021
19.52
 91,700 20.69 20.73 19.48 22,400 11,700 0.6
18/01/2021
20.69
 145,000 20.88 20.88 20.61 2,100 21,500 -1.1
15/01/2021
20.88
 109,900 20.80 21.03 20.69 0 16,700 -0.9
14/01/2021
20.80
 133,000 21.03 21.10 20.73 50,000 7,100 2.4
13/01/2021
21.03
 175,200 21.22 21.25 20.99 80,400 29,700 2.8
12/01/2021
21.22
 339,000 20.12 21.40 20.05 0 73,800 -4.0
11/01/2021
20.12
 175,800 20.16 20.24 19.97 200 129,000 -6.9
08/01/2021
20.16
 84,500 20.24 20.24 20.12 7,500 3,100 0.2
07/01/2021
20.24
 39,300 20.27 20.27 20.16 7,000 2,400 0.2
06/01/2021
20.27
 59,000 20.35 20.35 20.12 2,800 4,100 -0.1
05/01/2021
20.35
 48,000 20.35 20.35 20.16 4,600 7,800 -0.2
04/01/2021
20.35
 63,100 20.35 20.39 20.27 8,300 22,300 -0.8
31/12/2020
20.35
 110,770 20.16 20.50 20.16 2,760 19,090 -0.9
30/12/2020
20.16
 69,090 20.16 20.16 20.08 11,220 980 0.5
29/12/2020
20.16
 52,970 20.16 20.24 20.01 380 600 -0.0
28/12/2020
20.16
 39,580 20.27 20.31 20.08 150 8,230 -0.4
25/12/2020
20.27
 41,530 20.24 20.31 20.16 220 14,590 -0.8
24/12/2020
20.24
 54,630 20.39 20.39 20.05 1,330 4,930 -0.2
23/12/2020
20.39
 27,280 20.39 20.50 20.24 2,620 60 0.1
22/12/2020
20.39
 31,560 20.50 20.54 20.35 1,590 6,200 -0.3
21/12/2020
20.50
 73,470 20.27 20.54 20.20 6,920 19,900 -0.7
18/12/2020
20.27
 44,630 20.35 20.35 20.24 5,850 5,240 0.0
17/12/2020
20.35
 43,690 20.46 20.46 20.24 7,830 580 0.4
16/12/2020
20.46
 52,740 20.27 20.54 20.42 23,070 12,420 0.6
15/12/2020
20.27
 94,470 20.27 20.50 20.27 55,120 34,300 1.1
14/12/2020
20.27
 55,240 20.31 20.39 20.24 4,200 5,320 -0.1
11/12/2020
20.31
 34,910 20.31 20.39 20.24 11,200 1,020 0.5
10/12/2020
20.31
 135,040 20.50 20.50 20.27 470 29,450 -1.6
09/12/2020
20.50
 44,670 20.54 20.65 20.39 410 5,320 -0.3
08/12/2020
20.54
 33,500 20.65 20.69 20.54 0 3,810 -0.2
07/12/2020
20.65
 47,430 20.54 20.69 20.54 21,310 12,970 0.5
04/12/2020
20.54
 42,060 20.50 20.65 20.50 27,380 16,160 0.6
03/12/2020
20.50
 65,930 20.50 20.54 20.35 26,560 24,720 0.1
02/12/2020
20.50
 115,920 20.42 20.50 20.35 24,400 67,470 -2.3
01/12/2020
20.42
 70,220 20.54 20.54 20.24 1,040 47,480 -2.5
30/11/2020
20.54
 33,180 20.54 20.69 20.50 520 19,730 -1.0
27/11/2020
20.54
 40,330 20.61 20.61 20.42 6,020 5,050 0.1
26/11/2020
20.61
 33,560 20.65 20.69 20.35 7,300 1,450 0.3
25/11/2020
20.65
 27,100 20.73 20.80 20.57 5,320 8,600 -0.2
24/11/2020
20.73
 103,720 21.14 21.14 20.69 8,590 38,550 -1.6
23/11/2020: Cổ tức tiền mặt tỉ lệ: 30%
23/11/2020
21.14
 88,350 20.91 21.48 21.10 2,570 240 0.1
20/11/2020
20.91
 82,180 21.09 21.09 20.81 31,360 2,050 1.7
19/11/2020
21.09
 145,290 20.73 21.09 20.73 84,390 39,530 2.6
18/11/2020
20.73
 56,750 20.73 20.84 20.56 880 24,000 -1.3
17/11/2020
20.73
 47,970 20.66 20.73 20.59 0 0 0
16/11/2020
20.66
 124,270 20.81 20.81 20.45 270 9,770 -0.6
13/11/2020
20.81
 63,650 20.81 20.91 20.73 0 740 -0.0
12/11/2020
20.81
 60,990 21.02 21.06 20.81 0 8,860 -0.5
11/11/2020
21.02
 55,480 20.77 21.06 20.91 3,310 4,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |