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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |