CTCP Bột Giặt Lix (lix)

29
-0.20
(-0.68%)
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
(2026-05-13) 		0.26 0.91% 247,400 -2,600 0
28.50
29.79
29
2 tháng
(2026-04-13) 		-1.39 -4.55% 930,000 -21,232 0
28.50
30.59
29
3 tháng
(2026-03-16) 		-3.90 -11.78% 1,582,500 33,768 1.5
28.50
33.19
29
6 tháng
(2025-12-15) 		-3.71 -11.27% 4,789,200 -175,732 -6.1
28.50
38.30
29
12 tháng
(2025-06-17) 		0.26 0.91% 11,079,700 -242,332 -7.4
28.50
38.30
29
24 tháng
(2024-06-24) 		-3.92 -11.85% 21,933,700 -946,241 -29.8
23.62
38.30
29
36 tháng
(2023-06-28) 		10.34 54.78% 26,270,100 -1,802,441 -77.9
18.86
38.30
29
60 tháng
(2021-07-08) 		8.72 42.54% 34,474,400 -3,130,576 -141.9
15.18
38.30
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2021
21.38
 106,100 21.56 21.74 21.13 11,400 1,800 0.6
22/03/2021
21.56
 176,000 21.92 21.95 21.20 3,600 0 0.2
19/03/2021
21.92
 183,500 22.17 22.17 21.63 5,100 1,300 0.2
18/03/2021
22.17
 174,800 22.38 22.52 22.17 91,300 4,900 5.4
17/03/2021
22.38
 105,500 22.45 22.63 22.27 1,200 1,200 0.0
16/03/2021
22.45
 216,800 22.63 22.63 21.99 51,200 600 3.2
15/03/2021
22.63
 276,900 22.27 22.81 21.95 10,200 10,300 -0.0
12/03/2021
22.27
 81,800 22.45 22.63 22.06 8,000 3,300 0.3
11/03/2021
22.45
 211,400 21.99 22.81 22.17 18,500 9,000 0.6
10/03/2021
21.99
 899,300 20.56 21.99 20.81 14,800 53,500 -2.3
09/03/2021
20.56
 68,600 20.53 20.67 20.13 34,400 9,400 1.4
08/03/2021
20.53
 217,300 19.78 20.92 19.81 29,600 36,800 -0.4
05/03/2021
19.78
 64,800 19.56 19.81 19.46 10,300 7,400 0.2
04/03/2021
19.56
 96,700 20.17 20.17 19.49 7,200 1,400 0.3
03/03/2021
20.17
 68,300 20.45 20.45 19.96 4,500 0 0.3
02/03/2021
20.45
 73,700 20.78 20.78 20.42 16,900 0 1.0
01/03/2021
20.78
 330,100 20.21 20.85 20.21 100 65,000 -3.8
26/02/2021
20.21
 193,900 20.17 20.45 19.96 4,600 41,000 -2.1
25/02/2021
20.17
 322,600 19.24 20.17 19.39 4,900 78,400 -4.1
24/02/2021
19.24
 136,000 19.17 19.46 19.06 19,400 42,000 -1.2
23/02/2021
19.17
 70,500 18.89 19.17 18.89 16,500 12,100 0.2
22/02/2021
18.89
 39,100 18.92 18.99 18.89 7,000 2,000 0.3
19/02/2021
18.92
 67,100 18.96 19.03 18.89 3,600 6,800 -0.2
18/02/2021
18.96
 44,600 18.82 18.96 18.82 5,100 11,000 -0.3
17/02/2021
18.82
 36,900 18.53 18.82 18.53 11,400 17,000 -0.3
09/02/2021
18.53
 127,800 18.17 18.60 17.82 2,200 60,000 -3.0
08/02/2021
18.17
 69,900 18.17 18.28 17.76 1,800 12,000 -0.5
05/02/2021
18.17
 31,600 17.85 18.17 17.89 700 3,000 -0.1
04/02/2021
17.85
 61,500 18.21 18.25 17.82 0 32,700 -1.6
03/02/2021
18.21
 37,600 17.96 18.35 17.82 1,000 13,200 -0.6
02/02/2021
17.96
 26,000 17.96 18.07 17.46 1,300 1,000 0.0
01/02/2021
17.96
 47,600 18.21 18.21 17.68 2,000 3,500 -0.1
29/01/2021
18.21
 72,200 17.11 18.21 17.11 7,400 1,300 0.3
28/01/2021
17.11
 205,100 18.39 18.39 17.11 33,400 400 1.6
27/01/2021
18.39
 78,500 18.96 19.03 18.25 4,600 6,300 -0.1
26/01/2021
18.96
 59,100 19.60 19.60 18.92 8,100 17,100 -0.5
25/01/2021
19.60
 169,300 18.96 19.60 18.96 31,000 41,000 -0.6
22/01/2021
18.96
 85,200 18.89 19.21 18.92 38,500 21,600 0.9
21/01/2021
18.89
 117,900 18.49 19.17 18.74 6,600 43,600 -2.0
20/01/2021
18.49
 130,300 18.46 18.71 18.17 11,200 6,700 0.2
19/01/2021
18.46
 91,700 19.56 19.60 18.42 22,400 11,700 0.6
18/01/2021
19.56
 145,000 19.74 19.74 19.49 2,100 21,500 -1.1
15/01/2021
19.74
 109,900 19.67 19.88 19.56 0 16,700 -0.9
14/01/2021
19.67
 133,000 19.88 19.96 19.60 50,000 7,100 2.4
13/01/2021
19.88
 175,200 20.06 20.10 19.85 80,400 29,700 2.8
12/01/2021
20.06
 339,000 19.03 20.24 18.96 0 73,800 -4.0
11/01/2021
19.03
 175,800 19.06 19.14 18.89 200 129,000 -6.9
08/01/2021
19.06
 84,500 19.14 19.14 19.03 7,500 3,100 0.2
07/01/2021
19.14
 39,300 19.17 19.17 19.06 7,000 2,400 0.2
06/01/2021
19.17
 59,000 19.24 19.24 19.03 2,800 4,100 -0.1
05/01/2021
19.24
 48,000 19.24 19.24 19.06 4,600 7,800 -0.2
04/01/2021
19.24
 63,100 19.24 19.28 19.17 8,300 22,300 -0.8
31/12/2020
19.24
 110,770 19.06 19.39 19.06 2,760 19,090 -0.9
30/12/2020
19.06
 69,090 19.06 19.06 18.99 11,220 980 0.5
29/12/2020
19.06
 52,970 19.06 19.14 18.92 380 600 -0.0
28/12/2020
19.06
 39,580 19.17 19.21 18.99 150 8,230 -0.4
25/12/2020
19.17
 41,530 19.14 19.21 19.06 220 14,590 -0.8
24/12/2020
19.14
 54,630 19.28 19.28 18.96 1,330 4,930 -0.2
23/12/2020
19.28
 27,280 19.28 19.39 19.14 2,620 60 0.1
22/12/2020
19.28
 31,560 19.39 19.42 19.24 1,590 6,200 -0.3
21/12/2020
19.39
 73,470 19.17 19.42 19.10 6,920 19,900 -0.7
18/12/2020
19.17
 44,630 19.24 19.24 19.14 5,850 5,240 0.0
17/12/2020
19.24
 43,690 19.35 19.35 19.14 7,830 580 0.4
16/12/2020
19.35
 52,740 19.17 19.42 19.31 23,070 12,420 0.6
15/12/2020
19.17
 94,470 19.17 19.39 19.17 55,120 34,300 1.1
14/12/2020
19.17
 55,240 19.21 19.28 19.14 4,200 5,320 -0.1
11/12/2020
19.21
 34,910 19.21 19.28 19.14 11,200 1,020 0.5
10/12/2020
19.21
 135,040 19.39 19.39 19.17 470 29,450 -1.6
09/12/2020
19.39
 44,670 19.42 19.53 19.28 410 5,320 -0.3
08/12/2020
19.42
 33,500 19.53 19.56 19.42 0 3,810 -0.2
07/12/2020
19.53
 47,430 19.42 19.56 19.42 21,310 12,970 0.5
04/12/2020
19.42
 42,060 19.39 19.53 19.39 27,380 16,160 0.6
03/12/2020
19.39
 65,930 19.39 19.42 19.24 26,560 24,720 0.1
02/12/2020
19.39
 115,920 19.31 19.39 19.24 24,400 67,470 -2.3
01/12/2020
19.31
 70,220 19.42 19.42 19.14 1,040 47,480 -2.5
30/11/2020
19.42
 33,180 19.42 19.56 19.39 520 19,730 -1.0
27/11/2020
19.42
 40,330 19.49 19.49 19.31 6,020 5,050 0.1
26/11/2020
19.49
 33,560 19.53 19.56 19.24 7,300 1,450 0.3
25/11/2020
19.53
 27,100 19.60 19.67 19.46 5,320 8,600 -0.2
24/11/2020
19.60
 103,720 19.99 19.99 19.56 8,590 38,550 -1.6
23/11/2020: Cổ tức tiền mặt tỉ lệ: 30%
23/11/2020
19.99
 88,350 19.78 20.31 19.96 2,570 240 0.1
20/11/2020
19.78
 82,180 19.95 19.95 19.68 31,360 2,050 1.7
19/11/2020
19.95
 145,290 19.61 19.95 19.61 84,390 39,530 2.6
18/11/2020
19.61
 56,750 19.61 19.71 19.44 880 24,000 -1.3
17/11/2020
19.61
 47,970 19.54 19.61 19.47 0 0 0
16/11/2020
19.54
 124,270 19.68 19.68 19.34 270 9,770 -0.6
13/11/2020
19.68
 63,650 19.68 19.78 19.61 0 740 -0.0
12/11/2020
19.68
 60,990 19.88 19.91 19.68 0 8,860 -0.5
11/11/2020
19.88
 55,480 19.64 19.91 19.78 3,310 4,200 -0.1
10/11/2020
19.64
 203,950 19.47 20.22 19.64 2,630 52,800 -2.9
09/11/2020
19.47
 127,900 19.17 19.47 19.17 17,400 76,410 -3.4
06/11/2020
19.17
 39,810 19.17 19.30 19.14 10,000 25,690 -0.9
05/11/2020
19.17
 66,680 19.34 19.34 19.17 12,350 20,720 -0.5
04/11/2020
19.34
 182,260 19.14 19.47 19.14 9,030 104,910 -5.5
03/11/2020
19.14
 86,450 18.93 19.20 18.93 6,660 40,370 -1.9
02/11/2020
18.93
 89,780 18.93 19.14 18.90 50 37,820 -2.1
30/10/2020
18.93
 82,270 18.93 19.00 18.90 0 38,430 -2.2
29/10/2020
18.93
 29,370 18.93 18.97 18.66 0 15,400 -0.9
28/10/2020
18.93
 66,890 18.93 19.00 18.76 0 17,530 -1.0
27/10/2020
18.93
 56,100 18.86 19.07 18.90 0 8,050 -0.5

Chính sách bảo mật | Điều khoản sử dụng |