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)
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
29/04/2020
19.84
 134,770 19.63 20.02 19.67 710 4,000 -0.2
28/04/2020
19.63
 73,280 18.72 19.67 18.47 4,320 39,740 -1.9
27/04/2020
18.72
 65,450 18.69 18.72 18.40 4,290 6,500 -0.1
24/04/2020
18.69
 50,430 18.97 18.97 18.61 10 500 -0.0
23/04/2020
18.97
 37,570 18.90 19.32 18.86 930 6,640 -0.3
22/04/2020
18.90
 38,930 18.30 19.32 17.74 3,670 4,350 -0.0
21/04/2020
18.30
 349,170 19.67 19.67 18.30 200 39,470 -2.1
20/04/2020
19.67
 288,660 20.34 20.34 19.60 1,120 85,000 -4.7
17/04/2020
20.34
 122,050 19.67 20.69 19.84 2,440 14,440 -0.7
16/04/2020
19.67
 315,480 18.40 19.67 18.19 350 36,910 -2.0
15/04/2020
18.40
 142,220 18.26 18.61 17.84 800 2,350 -0.1
14/04/2020
18.26
 176,420 18.26 18.61 17.98 980 4,900 -0.2
13/04/2020
18.26
 148,680 17.84 18.79 17.56 1,870 10,400 -0.5
10/04/2020
17.84
 67,270 17.84 18.09 17.49 0 50 -0.0
09/04/2020
17.84
 57,880 16.91 18.05 17.32 2,300 29,910 -1.4
08/04/2020
16.91
 227,560 15.81 16.91 15.98 510 0 0.0
07/04/2020
15.81
 91,580 15.26 15.81 15.24 520 41,560 -1.8
06/04/2020
15.26
 102,440 15.26 15.59 15.26 700 36,270 -1.5
03/04/2020
15.26
 4,210 14.51 15.28 14.51 100 0 0.0
01/04/2020
14.51
 46,680 14.58 14.58 14.51 0 46,360 -1.9
31/03/2020
14.58
 59,570 14.56 14.75 14.51 0 9,730 -0.4
30/03/2020
14.56
 172,040 14.93 14.93 14.40 990 86,470 -3.5
27/03/2020
14.93
 33,400 14.75 14.98 14.58 50 27,640 -1.1
26/03/2020
14.75
 49,180 14.96 14.96 14.73 0 42,600 -1.8
25/03/2020
14.96
 1,180 14.86 15.00 14.86 0 0 0
24/03/2020
14.86
 52,280 14.75 14.89 14.65 10 8,500 -0.4
23/03/2020
14.75
 87,330 15.45 15.45 14.72 0 43,340 -1.9
20/03/2020
15.45
 15,140 15.45 15.63 15.28 230 0 0.0
19/03/2020
15.45
 7,180 15.14 15.77 15.42 10 0 0.0
18/03/2020
15.14
 105,020 15.35 16.23 15.14 10 0 0.0
17/03/2020
15.35
 141,100 15.66 15.66 15.31 0 60,970 -2.7
16/03/2020
15.66
 103,020 15.73 15.73 15.45 20 0 0.0
13/03/2020
15.73
 30,910 15.81 15.81 15.45 50 0 0.0
12/03/2020
15.81
 99,560 16.33 16.33 15.52 15,010 13,650 0.1
11/03/2020
16.33
 33,260 16.44 16.44 15.88 110 14,860 -0.7
10/03/2020
16.44
 20,190 15.95 16.44 15.88 7,830 4,200 0.2
09/03/2020
15.95
 20,410 16.51 16.51 15.95 30 0 0.0
06/03/2020
16.51
 15,890 16.33 16.51 16.16 2,040 14,640 -0.6
05/03/2020
16.33
 6,550 16.16 16.37 15.98 110 0 0.0
04/03/2020
16.16
 17,610 16.16 16.16 15.88 220 0 0.0
03/03/2020
16.16
 95,560 15.91 16.16 15.81 40 92,540 -4.2
02/03/2020
15.91
 156,940 16.68 16.68 15.88 10 120,690 -5.5
28/02/2020
16.68
 4,340 16.44 16.68 16.44 0 0 0
27/02/2020
16.44
 40 16.33 16.44 16.44 40 0 0.0
26/02/2020
16.33
 7,170 16.19 16.47 15.88 30 7,110 -0.3
25/02/2020
16.19
 5,950 16.33 16.49 15.45 50,010 50,670 -0.0
24/02/2020
16.33
 130 16.47 16.47 16.33 0 0 0
21/02/2020
16.47
 3,250 16.47 16.47 16.44 0 0 0
20/02/2020
16.47
 41,770 16.44 16.51 15.98 8,280 0 0.4
19/02/2020
16.44
 7,080 16.44 16.58 15.98 850 0 0.0
18/02/2020
16.44
 5,340 16.44 16.44 16.16 0 20 -0.0
17/02/2020
16.44
 5,440 16.47 16.47 16.19 40 310 -0.0
14/02/2020
16.47
 7,380 16.47 16.68 16.33 10 0 0.0
13/02/2020
16.47
 27,580 16.68 16.82 16.19 2,180 0 0.1
12/02/2020
16.68
 6,280 16.51 16.75 16.16 2,060 0 0.1
11/02/2020
16.51
 10,560 16.16 16.51 16.02 30 3,000 -0.1
10/02/2020
16.16
 10,780 16.09 16.16 15.28 40 0 0.0
07/02/2020
16.09
 17,210 15.96 16.16 15.45 4,580 10,990 -0.3
06/02/2020
15.96
 3,710 15.28 15.98 15.96 3,710 0 0.2
05/02/2020
15.28
 12,900 15.63 16.68 15.28 2,240 9,020 -0.3
04/02/2020
15.63
 8,980 15.63 15.63 15.10 70 0 0.0
03/02/2020
15.63
 9,250 15.95 15.95 15.10 40 0 0.0
31/01/2020
15.95
 2,500 15.81 16.16 15.10 180 0 0.0
30/01/2020
15.81
 540 15.73 15.98 15.45 320 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |