CTCP Bột Giặt Lix (lix)

24.40
-0.10
(-0.41%)
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
(2026-08-17) 		-0.50 -2% 262,800 91,300 0
24.40
25
24.40
2 tháng
(2026-07-16) 		-1.45 -5.59% 672,800 79,900 0
24.40
25.95
24.40
3 tháng
(2026-06-16) 		-4.10 -14.34% 1,099,400 82,400 0
24.40
28.85
24.40
6 tháng
(2026-03-18) 		-8.36 -25.45% 2,628,500 106,668 1.3
24.40
32.86
24.40
12 tháng
(2025-09-19) 		-8.60 -25.98% 7,133,700 -148,632 -7.9
24.40
38.30
24.40
24 tháng
(2024-09-24) 		-7.46 -23.34% 19,920,300 -874,941 -30.3
23.62
38.30
24.40
36 tháng
(2023-10-02) 		3.75 18.06% 26,924,200 -1,747,941 -79.1
19.31
38.30
24.40
60 tháng
(2021-10-11) 		4.12 20.24% 32,548,700 -2,748,476 -125.7
15.18
38.30
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/05/2021
20.63
 55,900 20.85 20.85 20.63 10,700 0 0.6
12/05/2021
20.85
 78,500 20.74 20.85 20.70 6,200 100 0.4
11/05/2021
20.74
 43,000 20.78 20.85 20.74 0 0 0
10/05/2021
20.78
 104,400 20.38 20.85 20.38 16,200 10,400 0.3
07/05/2021
20.38
 70,800 20.53 20.67 20.31 900 100 0.0
06/05/2021
20.53
 51,000 20.53 20.53 20.35 100 4,100 -0.2
05/05/2021
20.53
 51,700 20.53 20.95 20.31 27,500 11,600 0.9
04/05/2021
20.53
 40,600 20.56 20.67 20.03 1,000 14,200 -0.8
29/04/2021
20.56
 58,500 20.42 20.60 20.38 300 24,000 -1.4
28/04/2021
20.42
 19,800 20.42 20.63 20.38 100 2,300 -0.1
27/04/2021
20.42
 25,800 20.35 20.88 20.31 2,900 0 0.2
26/04/2021
20.35
 78,000 20.70 20.74 20.35 0 17,600 -1.0
23/04/2021
20.70
 159,000 20.56 20.81 20.38 32,300 0 1.9
22/04/2021
20.56
 114,900 20.99 20.99 20.49 6,300 1,500 0.3
20/04/2021
20.99
 80,900 21.10 21.10 20.95 3,600 6,800 -0.2
19/04/2021
21.10
 160,900 20.49 21.10 20.53 130,700 5,700 7.4
16/04/2021
20.49
 142,700 20.74 20.74 20.49 0 5,500 -0.3
15/04/2021
20.74
 82,200 21.10 21.10 20.74 1,300 0 0.1
14/04/2021
21.10
 60,000 20.88 21.10 20.67 4,700 1,800 0.2
13/04/2021
20.88
 76,800 21.45 21.56 20.85 24,100 6,000 1.1
12/04/2021
21.45
 184,500 20.95 21.60 20.70 120,500 1,200 7.2
09/04/2021
20.95
 61,700 21.20 21.20 20.81 100 700 -0.0
08/04/2021
21.20
 99,300 21.56 21.56 20.49 2,600 2,400 0.0
07/04/2021
21.56
 133,700 20.92 21.74 20.38 16,800 1,100 0.9
06/04/2021
20.92
 94,400 21.06 21.06 20.81 3,300 2,300 0.1
05/04/2021
21.06
 57,700 21.31 21.35 20.95 4,500 8,200 -0.2
02/04/2021
21.31
 158,400 21.45 21.74 20.88 200 25,600 -1.5
01/04/2021
21.45
 137,100 21.88 21.99 21.20 5,600 32,800 -1.6
31/03/2021
21.88
 61,400 21.84 21.92 21.52 14,400 0 0.9
30/03/2021
21.84
 53,800 21.84 22.02 21.74 13,400 0 0.8
29/03/2021
21.84
 85,700 21.38 21.88 21.45 10,700 1,000 0.6
26/03/2021
21.38
 106,300 21.49 21.74 20.85 5,000 0 0.3
25/03/2021
21.49
 123,500 21.38 21.99 21.20 23,300 0 1.4
24/03/2021
21.38
 145,200 21.38 22.13 20.78 11,000 7,400 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |