CTCP Bột Giặt Lix (lix)

29
-0.20
(-0.68%)
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
(2026-05-13) 		0.26 0.91% 247,400 -2,600 0
28.50
29.79
29
2 tháng
(2026-04-13) 		-1.39 -4.55% 930,000 -21,232 0
28.50
30.59
29
3 tháng
(2026-03-16) 		-3.90 -11.78% 1,582,500 33,768 1.5
28.50
33.19
29
6 tháng
(2025-12-15) 		-3.71 -11.27% 4,789,200 -175,732 -6.1
28.50
38.30
29
12 tháng
(2025-06-17) 		0.26 0.91% 11,079,700 -242,332 -7.4
28.50
38.30
29
24 tháng
(2024-06-24) 		-3.92 -11.85% 21,933,700 -946,241 -29.8
23.62
38.30
29
36 tháng
(2023-06-28) 		10.34 54.78% 26,270,100 -1,802,441 -77.9
18.86
38.30
29
60 tháng
(2021-07-08) 		8.72 42.54% 34,474,400 -3,130,576 -141.9
15.18
38.30
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2020
18.86
 80,020 18.90 19.14 18.83 80 10,360 -0.6
23/10/2020
18.90
 161,980 19.07 19.07 18.90 0 3,110 -0.2
22/10/2020
19.07
 112,060 18.93 19.27 18.76 100 1,600 -0.1
21/10/2020
18.93
 198,630 19.37 19.37 18.93 100 2,590 -0.1
20/10/2020
19.37
 83,820 19.27 19.44 19.17 2,900 0 0.2
19/10/2020
19.27
 66,520 19.44 19.54 19.27 1,970 1,770 0.0
16/10/2020
19.44
 36,640 19.61 19.74 19.41 0 1,660 -0.1
15/10/2020
19.61
 104,060 19.30 19.71 19.27 22,540 3,210 1.1
14/10/2020
19.30
 138,700 19.61 19.81 19.30 5,490 5,350 0.0
13/10/2020
19.61
 60,150 20.01 20.12 19.61 6,220 490 0.3
12/10/2020
20.01
 97,230 19.98 20.28 19.61 36,520 2,230 2.0
09/10/2020
19.98
 62,000 20.28 20.28 19.88 3,300 0 0.2
08/10/2020
20.28
 67,630 20.28 20.42 19.95 920 0 0.1
07/10/2020
20.28
 72,280 20.62 20.62 20.28 13,730 0 0.8
06/10/2020
20.62
 387,760 19.61 20.62 19.64 91,960 0 5.5
05/10/2020
19.61
 87,170 19.47 19.78 19.44 29,720 0 1.7
02/10/2020
19.47
 89,110 19.57 19.78 19.27 1,700 1,960 -0.0
01/10/2020
19.57
 44,720 19.95 19.95 19.54 370 0 0.0
30/09/2020
19.95
 38,800 19.61 19.95 19.34 2,500 0 0.1
29/09/2020
19.61
 120,250 20.08 20.12 19.61 2,080 0 0.1
28/09/2020
20.08
 223,570 19.27 20.12 19.27 7,150 13,030 -0.4
25/09/2020
19.27
 70,160 19.41 19.41 19.00 680 14,150 -0.8
24/09/2020
19.41
 64,000 19.44 19.47 19.27 710 0 0.0
23/09/2020
19.44
 70,910 19.44 19.54 19.20 1,740 100 0.1
22/09/2020
19.44
 58,060 19.54 19.57 19.34 1,370 570 0.0
21/09/2020
19.54
 74,670 19.64 19.88 19.54 0 0 0
18/09/2020
19.64
 111,710 19.64 19.68 19.30 1,600 1,300 0.0
17/09/2020
19.64
 66,100 19.81 19.81 19.44 450 4,030 -0.2
16/09/2020
19.81
 198,220 19.20 20.01 19.20 1,510 0 0.1
15/09/2020
19.20
 333,620 18.70 19.34 18.73 3,810 248,225 -13.8
14/09/2020
18.70
 97,870 18.76 18.80 18.56 2,440 77,560 -4.2
11/09/2020
18.76
 26,670 18.83 18.90 18.76 100 21,500 -1.2
10/09/2020
18.83
 61,070 18.70 18.90 18.70 320 31,590 -1.7
09/09/2020
18.70
 62,810 18.70 18.73 18.53 13,980 35,920 -1.2
08/09/2020
18.70
 39,900 18.63 18.93 18.56 1,310 21,400 -1.1
07/09/2020
18.63
 69,340 18.59 18.93 18.63 1,170 39,000 -2.1
04/09/2020
18.59
 81,710 18.76 18.76 18.53 2,330 34,750 -1.8
03/09/2020
18.76
 77,390 18.93 19.00 18.76 11,000 49,060 -2.1
01/09/2020
18.93
 46,730 19.00 19.00 18.86 6,030 15,820 -0.5
31/08/2020
19.00
 48,810 19.07 19.10 18.86 10,020 1,910 0.5
28/08/2020
19.07
 41,420 19.00 19.20 18.93 1,420 0 0.1
27/08/2020
19.00
 30,750 18.97 19.14 18.97 650 0 0.0
26/08/2020
18.97
 73,060 19.34 19.34 18.93 0 0 0
25/08/2020
19.34
 49,100 19.51 19.54 19.27 0 250 -0.0
24/08/2020
19.51
 126,560 19.17 19.51 19.00 780 900 -0.0
21/08/2020
19.17
 80,780 19.10 19.27 19.10 0 200 -0.0
20/08/2020
19.10
 154,610 18.59 19.37 18.59 0 690 -0.0
19/08/2020
18.59
 15,470 18.73 18.76 18.59 200 280 -0.0
18/08/2020
18.73
 52,170 18.49 18.76 18.46 310 610 -0.0
17/08/2020
18.49
 35,070 18.53 18.53 18.19 100 1,960 -0.1
14/08/2020
18.53
 66,640 18.15 18.76 18.12 11,450 1,130 0.6
13/08/2020
18.15
 40,700 17.99 18.26 17.95 10 3,880 -0.2
12/08/2020
17.99
 46,570 18.09 18.22 17.95 20 17,250 -0.9
11/08/2020
18.09
 31,430 18.09 18.09 17.95 2,600 10,350 -0.4
10/08/2020
18.09
 34,400 18.12 18.46 18.05 0 10,840 -0.6
07/08/2020
18.12
 36,500 17.92 18.26 17.85 910 2,350 -0.1
06/08/2020
17.92
 79,310 18.09 18.19 17.92 6,410 25,830 -1.0
05/08/2020
18.09
 30,250 18.09 18.26 17.92 10 8,700 -0.5
04/08/2020
18.09
 100,490 18.26 18.53 17.88 7,630 28,760 -1.1
03/08/2020
18.26
 57,130 18.15 18.32 17.85 3,460 18,930 -0.8
31/07/2020
18.15
 46,720 18.26 18.59 18.09 180 17,160 -0.9
30/07/2020
18.26
 32,920 18.26 18.59 18.19 81,600 1,800 4.4
29/07/2020
18.26
 141,390 18.43 18.43 17.99 81,600 0 4.4
28/07/2020
18.43
 80,920 17.24 18.43 17.41 48,680 0 2.6
27/07/2020: Cổ tức tiền mặt tỉ lệ: 5%
27/07/2020
17.24
 90,110 18.15 18.15 17.24 7,810 50 0.4
24/07/2020
18.15
 169,920 18.56 18.69 17.59 35,020 2,430 1.8
23/07/2020
18.56
 71,700 18.42 18.76 18.36 45,930 1,000 2.5
22/07/2020
18.42
 69,810 18.89 19.03 18.36 26,320 8,530 1.0
21/07/2020
18.89
 86,910 18.22 18.89 18.32 37,130 470 2.0
20/07/2020
18.22
 354,750 19.39 19.46 18.22 43,060 1,250 2.3
17/07/2020
19.39
 47,480 18.79 19.39 18.79 7,770 0 0.4
16/07/2020
18.79
 100,340 19.23 19.43 18.76 11,550 2,110 0.5
15/07/2020
19.23
 43,810 18.99 19.33 18.93 13,250 1,770 0.7
14/07/2020
18.99
 101,160 19.56 19.56 18.93 1,000 3,250 -0.1
13/07/2020
19.56
 58,420 20.00 20.00 19.23 0 6,700 -0.4
10/07/2020
20.00
 226,960 19.76 20.27 19.53 94,600 5,590 5.3
09/07/2020
19.76
 98,960 19.60 20.06 19.43 24,510 0 1.4
08/07/2020
19.60
 38,360 19.60 19.66 19.09 8,930 240 0.5
07/07/2020
19.60
 98,170 19.49 19.83 19.49 24,790 3,340 1.3
06/07/2020
19.49
 100,340 19.49 19.76 19.33 24,300 30 1.4
03/07/2020
19.49
 268,110 18.59 19.70 18.69 72,100 530 4.1
02/07/2020
18.59
 33,010 18.39 18.59 18.39 2,500 0 0.1
01/07/2020
18.39
 94,340 18.09 18.39 17.92 13,530 370 0.7
30/06/2020
18.09
 147,500 17.92 18.26 17.75 42,730 0 2.3
29/06/2020
17.92
 192,730 18.59 18.59 17.72 4,470 0 0.2
26/06/2020
18.59
 155,610 18.86 19.09 18.39 1,720 0 0.1
25/06/2020
18.86
 199,270 19.13 19.13 18.29 2,030 0 0.1
24/06/2020
19.13
 484,630 20.53 20.67 19.13 2,460 0 0.2
23/06/2020
20.53
 244,630 20.03 20.70 20.23 1,370 1,000 0.0
22/06/2020
20.03
 175,060 19.76 20.10 19.76 23,880 3,390 1.2
19/06/2020
19.76
 163,270 19.96 20.10 19.73 44,820 0 2.7
18/06/2020
19.96
 345,340 19.09 20.40 19.06 15,770 0 0.9
17/06/2020
19.09
 109,150 19.43 19.46 19.09 35,800 2,180 1.9
16/06/2020
19.43
 197,240 19.06 19.46 18.82 21,530 6,420 0.9
15/06/2020
19.06
 74,090 19.19 19.60 18.76 6,300 8,440 -0.1
12/06/2020
19.19
 299,540 18.52 19.26 18.09 120,500 0 6.7
11/06/2020
18.52
 268,540 18.42 18.99 18.29 21,190 0 1.2
10/06/2020
18.42
 101,780 18.19 18.49 18.05 82,580 40 4.5
09/06/2020
18.19
 134,480 18.36 18.49 18.09 71,610 0 3.9
08/06/2020
18.36
 115,680 18.32 18.42 17.82 18,580 1,120 1.0

Chính sách bảo mật | Điều khoản sử dụng |