CTCP Bột Giặt Lix (lix)

33.65
-0.35
(-1.03%)
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
(2026-02-23) 		-2.75 -7.33% 632,100 9,800 0.4
34
38
34
2 tháng
(2026-01-19) 		-2.10 -5.70% 2,295,100 1,500 0.0
34
40.50
34
3 tháng
(2025-12-19) 		-0.15 -0.43% 3,293,200 -202,300 -7.4
33.80
40.50
34
6 tháng
(2025-09-22) 		0 0% 4,575,700 -255,300 -9.2
33.20
40.50
34
12 tháng
(2025-03-24) 		4.54 15.02% 11,752,500 -361,300 -11.6
24.98
40.50
34
24 tháng
(2024-03-29) 		3.17 10.04% 21,964,300 -979,179 -31.4
24.98
40.50
34
36 tháng
(2023-04-04) 		16.91 94.82% 25,783,300 -2,420,939 -104.7
17.62
40.50
34
60 tháng
(2021-04-14) 		12.44 55.78% 36,691,700 -3,157,044 -142.7
16.05
40.50
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |