CTCP Bột Giặt Lix (lix)

33.65
-0.35
(-1.03%)
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
(2026-02-23) 		-2.75 -7.33% 632,100 9,800 0.4
34
38
34
2 tháng
(2026-01-19) 		-2.10 -5.70% 2,295,100 1,500 0.0
34
40.50
34
3 tháng
(2025-12-19) 		-0.15 -0.43% 3,293,200 -202,300 -7.4
33.80
40.50
34
6 tháng
(2025-09-22) 		0 0% 4,575,700 -255,300 -9.2
33.20
40.50
34
12 tháng
(2025-03-24) 		4.54 15.02% 11,752,500 -361,300 -11.6
24.98
40.50
34
24 tháng
(2024-03-29) 		3.17 10.04% 21,964,300 -979,179 -31.4
24.98
40.50
34
36 tháng
(2023-04-04) 		16.91 94.82% 25,783,300 -2,420,939 -104.7
17.62
40.50
34
60 tháng
(2021-04-14) 		12.44 55.78% 36,691,700 -3,157,044 -142.7
16.05
40.50
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/11/2020
20.77
 203,950 20.59 21.38 20.77 2,630 52,800 -2.9
09/11/2020
20.59
 127,900 20.27 20.59 20.27 17,400 76,410 -3.4
06/11/2020
20.27
 39,810 20.27 20.41 20.23 10,000 25,690 -0.9
05/11/2020
20.27
 66,680 20.45 20.45 20.27 12,350 20,720 -0.5
04/11/2020
20.45
 182,260 20.23 20.59 20.23 9,030 104,910 -5.5
03/11/2020
20.23
 86,450 20.02 20.31 20.02 6,660 40,370 -1.9
02/11/2020
20.02
 89,780 20.02 20.23 19.98 50 37,820 -2.1
30/10/2020
20.02
 82,270 20.02 20.09 19.98 0 38,430 -2.2
29/10/2020
20.02
 29,370 20.02 20.06 19.73 0 15,400 -0.9
28/10/2020
20.02
 66,890 20.02 20.09 19.84 0 17,530 -1.0
27/10/2020
20.02
 56,100 19.95 20.16 19.98 0 8,050 -0.5
26/10/2020
19.95
 80,020 19.98 20.23 19.91 80 10,360 -0.6
23/10/2020
19.98
 161,980 20.16 20.16 19.98 0 3,110 -0.2
22/10/2020
20.16
 112,060 20.02 20.38 19.84 100 1,600 -0.1
21/10/2020
20.02
 198,630 20.48 20.48 20.02 100 2,590 -0.1
20/10/2020
20.48
 83,820 20.38 20.56 20.27 2,900 0 0.2
19/10/2020
20.38
 66,520 20.56 20.66 20.38 1,970 1,770 0.0
16/10/2020
20.56
 36,640 20.73 20.88 20.52 0 1,660 -0.1
15/10/2020
20.73
 104,060 20.41 20.84 20.38 22,540 3,210 1.1
14/10/2020
20.41
 138,700 20.73 20.95 20.41 5,490 5,350 0.0
13/10/2020
20.73
 60,150 21.16 21.27 20.73 6,220 490 0.3
12/10/2020
21.16
 97,230 21.13 21.45 20.73 36,520 2,230 2.0
09/10/2020
21.13
 62,000 21.45 21.45 21.02 3,300 0 0.2
08/10/2020
21.45
 67,630 21.45 21.59 21.09 920 0 0.1
07/10/2020
21.45
 72,280 21.81 21.81 21.45 13,730 0 0.8
06/10/2020
21.81
 387,760 20.73 21.81 20.77 91,960 0 5.5
05/10/2020
20.73
 87,170 20.59 20.91 20.56 29,720 0 1.7
02/10/2020
20.59
 89,110 20.70 20.91 20.38 1,700 1,960 -0.0
01/10/2020
20.70
 44,720 21.09 21.09 20.66 370 0 0.0
30/09/2020
21.09
 38,800 20.73 21.09 20.45 2,500 0 0.1
29/09/2020
20.73
 120,250 21.24 21.27 20.73 2,080 0 0.1
28/09/2020
21.24
 223,570 20.38 21.27 20.38 7,150 13,030 -0.4
25/09/2020
20.38
 70,160 20.52 20.52 20.09 680 14,150 -0.8
24/09/2020
20.52
 64,000 20.56 20.59 20.38 710 0 0.0
23/09/2020
20.56
 70,910 20.56 20.66 20.31 1,740 100 0.1
22/09/2020
20.56
 58,060 20.66 20.70 20.45 1,370 570 0.0
21/09/2020
20.66
 74,670 20.77 21.02 20.66 0 0 0
18/09/2020
20.77
 111,710 20.77 20.81 20.41 1,600 1,300 0.0
17/09/2020
20.77
 66,100 20.95 20.95 20.56 450 4,030 -0.2
16/09/2020
20.95
 198,220 20.31 21.16 20.31 1,510 0 0.1
15/09/2020
20.31
 333,620 19.77 20.45 19.81 3,810 248,225 -13.8
14/09/2020
19.77
 97,870 19.84 19.88 19.63 2,440 77,560 -4.2
11/09/2020
19.84
 26,670 19.91 19.98 19.84 100 21,500 -1.2
10/09/2020
19.91
 61,070 19.77 19.98 19.77 320 31,590 -1.7
09/09/2020
19.77
 62,810 19.77 19.81 19.59 13,980 35,920 -1.2
08/09/2020
19.77
 39,900 19.70 20.02 19.63 1,310 21,400 -1.1
07/09/2020
19.70
 69,340 19.66 20.02 19.70 1,170 39,000 -2.1
04/09/2020
19.66
 81,710 19.84 19.84 19.59 2,330 34,750 -1.8
03/09/2020
19.84
 77,390 20.02 20.09 19.84 11,000 49,060 -2.1
01/09/2020
20.02
 46,730 20.09 20.09 19.95 6,030 15,820 -0.5
31/08/2020
20.09
 48,810 20.16 20.20 19.95 10,020 1,910 0.5
28/08/2020
20.16
 41,420 20.09 20.31 20.02 1,420 0 0.1
27/08/2020
20.09
 30,750 20.06 20.23 20.06 650 0 0.0
26/08/2020
20.06
 73,060 20.45 20.45 20.02 0 0 0
25/08/2020
20.45
 49,100 20.63 20.66 20.38 0 250 -0.0
24/08/2020
20.63
 126,560 20.27 20.63 20.09 780 900 -0.0
21/08/2020
20.27
 80,780 20.20 20.38 20.20 0 200 -0.0
20/08/2020
20.20
 154,610 19.66 20.48 19.66 0 690 -0.0
19/08/2020
19.66
 15,470 19.81 19.84 19.66 200 280 -0.0
18/08/2020
19.81
 52,170 19.56 19.84 19.52 310 610 -0.0
17/08/2020
19.56
 35,070 19.59 19.59 19.23 100 1,960 -0.1
14/08/2020
19.59
 66,640 19.20 19.84 19.16 11,450 1,130 0.6
13/08/2020
19.20
 40,700 19.02 19.30 18.98 10 3,880 -0.2
12/08/2020
19.02
 46,570 19.13 19.27 18.98 20 17,250 -0.9
11/08/2020
19.13
 31,430 19.13 19.13 18.98 2,600 10,350 -0.4
10/08/2020
19.13
 34,400 19.16 19.52 19.09 0 10,840 -0.6
07/08/2020
19.16
 36,500 18.95 19.30 18.88 910 2,350 -0.1
06/08/2020
18.95
 79,310 19.13 19.23 18.95 6,410 25,830 -1.0
05/08/2020
19.13
 30,250 19.13 19.30 18.95 10 8,700 -0.5

Chính sách bảo mật | Điều khoản sử dụng |