CTCP Bột Giặt Lix (lix)

34.75
-0.05
(-0.14%)
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
(2025-11-05) 		1 2.96% 388,500 2,800 0.1
33.35
35.50
34.75
2 tháng
(2025-10-06) 		0.85 2.50% 962,000 -42,900 -1.5
33.35
35.70
34.75
3 tháng
(2025-09-08) 		0.10 0.29% 1,293,500 -51,300 -1.7
33.20
35.70
34.75
6 tháng
(2025-06-09) 		3.95 12.80% 6,817,000 -81,500 -1.8
30.15
36.95
34.75
12 tháng
(2024-12-10) 		5.08 17.07% 12,095,400 -390,699 -11.5
24.98
36.95
34.75
24 tháng
(2023-12-18) 		12.19 53.93% 20,805,200 -1,648,609 -72.8
22.16
39.10
34.75
36 tháng
(2022-12-21) 		18.03 107.51% 23,111,700 -2,178,394 -95.1
16.38
39.10
34.75
60 tháng
(2020-12-31) 		14.45 71.02% 41,964,370 -3,094,474 -140.3
16.05
39.10
34.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/08/2020
19.13
 100,490 19.30 19.59 18.91 7,630 28,760 -1.1
03/08/2020
19.30
 57,130 19.20 19.38 18.88 3,460 18,930 -0.8
31/07/2020
19.20
 46,720 19.30 19.66 19.13 180 17,160 -0.9
30/07/2020
19.30
 32,920 19.30 19.66 19.23 81,600 1,800 4.4
29/07/2020
19.30
 141,390 19.48 19.48 19.02 81,600 0 4.4
28/07/2020
19.48
 80,920 18.23 19.48 18.41 48,680 0 2.6
27/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
27/07/2020
18.23
 90,110 19.20 19.20 18.23 7,810 50 0.4
24/07/2020
19.20
 169,920 19.62 19.76 18.60 35,020 2,430 1.8
23/07/2020
19.62
 71,700 19.48 19.84 19.41 45,930 1,000 2.5
22/07/2020
19.48
 69,810 19.98 20.12 19.41 26,320 8,530 1.0
21/07/2020
19.98
 86,910 19.27 19.98 19.37 37,130 470 2.0
20/07/2020
19.27
 354,750 20.51 20.58 19.27 43,060 1,250 2.3
17/07/2020
20.51
 47,480 19.87 20.51 19.87 7,770 0 0.4
16/07/2020
19.87
 100,340 20.33 20.54 19.84 11,550 2,110 0.5
15/07/2020
20.33
 43,810 20.08 20.44 20.01 13,250 1,770 0.7
14/07/2020
20.08
 101,160 20.69 20.69 20.01 1,000 3,250 -0.1
13/07/2020
20.69
 58,420 21.15 21.15 20.33 0 6,700 -0.4
10/07/2020
21.15
 226,960 20.90 21.43 20.65 94,600 5,590 5.3
09/07/2020
20.90
 98,960 20.72 21.22 20.54 24,510 0 1.4
08/07/2020
20.72
 38,360 20.72 20.79 20.19 8,930 240 0.5
07/07/2020
20.72
 98,170 20.61 20.97 20.61 24,790 3,340 1.3
06/07/2020
20.61
 100,340 20.61 20.90 20.44 24,300 30 1.4
03/07/2020
20.61
 268,110 19.66 20.83 19.76 72,100 530 4.1
02/07/2020
19.66
 33,010 19.45 19.66 19.45 2,500 0 0.1
01/07/2020
19.45
 94,340 19.13 19.45 18.95 13,530 370 0.7
30/06/2020
19.13
 147,500 18.95 19.30 18.77 42,730 0 2.3
29/06/2020
18.95
 192,730 19.66 19.66 18.74 4,470 0 0.2
26/06/2020
19.66
 155,610 19.94 20.19 19.45 1,720 0 0.1
25/06/2020
19.94
 199,270 20.22 20.22 19.34 2,030 0 0.1
24/06/2020
20.22
 484,630 21.71 21.85 20.22 2,460 0 0.2
23/06/2020
21.71
 244,630 21.18 21.89 21.39 1,370 1,000 0.0
22/06/2020
21.18
 175,060 20.90 21.25 20.90 23,880 3,390 1.2
19/06/2020
20.90
 163,270 21.11 21.25 20.86 44,820 0 2.7
18/06/2020
21.11
 345,340 20.19 21.57 20.15 15,770 0 0.9
17/06/2020
20.19
 109,150 20.54 20.58 20.19 35,800 2,180 1.9
16/06/2020
20.54
 197,240 20.15 20.58 19.91 21,530 6,420 0.9
15/06/2020
20.15
 74,090 20.30 20.72 19.84 6,300 8,440 -0.1
12/06/2020
20.30
 299,540 19.59 20.37 19.13 120,500 0 6.7
11/06/2020
19.59
 268,540 19.48 20.08 19.34 21,190 0 1.2
10/06/2020
19.48
 101,780 19.23 19.55 19.09 82,580 40 4.5
09/06/2020
19.23
 134,480 19.41 19.55 19.13 71,610 0 3.9
08/06/2020
19.41
 115,680 19.37 19.48 18.84 18,580 1,120 1.0
05/06/2020
19.37
 58,380 19.41 19.52 19.16 230 630 -0.0
04/06/2020
19.41
 128,440 19.23 20.01 19.09 44,780 1,090 2.4
03/06/2020
19.23
 31,640 19.20 19.30 19.13 20,090 700 1.1
02/06/2020
19.20
 117,810 19.09 19.30 19.09 1,280 1,540 -0.0
01/06/2020
19.09
 82,670 19.06 19.48 18.99 6,520 520 0.3
29/05/2020
19.06
 25,290 18.99 19.23 18.99 500 510 -0.0
28/05/2020
18.99
 63,560 19.55 19.62 18.99 10 4,340 -0.2
27/05/2020
19.55
 36,970 19.37 19.76 19.37 3,300 1,000 0.1
26/05/2020
19.37
 78,610 19.73 20.01 18.95 16,450 80 0.9
25/05/2020: Cổ tức tiền mặt tỉ lệ: 5%
25/05/2020
19.73
 217,720 20.90 21.07 19.73 41,880 2,740 2.2
22/05/2020
20.90
 47,100 21.25 21.25 20.65 3,730 4,220 -0.0
21/05/2020
21.25
 42,870 21.78 21.78 21.25 4,870 3,860 0.1
20/05/2020
21.78
 69,340 20.90 21.78 20.90 1,970 1,620 0.0
19/05/2020
20.90
 63,720 20.41 21.60 20.41 4,170 500 0.2
18/05/2020
20.41
 99,680 20.90 20.93 20.41 4,160 33,770 -1.7
15/05/2020
20.90
 174,980 21.57 21.78 20.86 34,330 42,850 -0.5
14/05/2020
21.57
 88,680 21.71 22.06 21.07 11,330 12,910 -0.1
13/05/2020
21.71
 78,220 21.78 21.78 21.42 23,820 1,040 1.4
12/05/2020
21.78
 206,000 20.93 21.78 20.90 10,440 6,500 0.2
11/05/2020
20.93
 191,010 20.02 21.18 19.95 3,590 7,190 -0.2
08/05/2020
20.02
 91,860 20.02 20.05 19.88 6,030 3,000 0.2
07/05/2020
20.02
 125,500 20.02 20.09 19.84 3,190 16,150 -0.7
06/05/2020
20.02
 64,020 20.02 20.09 19.70 710 1,090 -0.0
05/05/2020
20.02
 86,060 19.63 20.13 19.32 1,090 1,000 0.0
04/05/2020
19.63
 39,360 19.84 20.02 19.39 5,390 420 0.3

Chính sách bảo mật | Điều khoản sử dụng |