CTCP Bột Giặt Lix (lix)

24.95
-0.05
(-0.20%)
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
(2026-07-01) 		-2.45 -8.93% 465,600 -6,600 0
24.90
27.45
24.95
2 tháng
(2026-06-01) 		-4 -13.79% 743,800 -11,000 0
24.90
29.35
24.95
3 tháng
(2026-05-04) 		-3.84 -13.33% 1,002,400 -29,200 0
24.90
29.79
24.95
6 tháng
(2026-02-02) 		-11.41 -31.34% 3,055,700 23,668 1.6
24.90
36.98
24.95
12 tháng
(2025-08-05) 		-6.49 -20.61% 9,449,700 -146,832 -4.6
24.90
38.30
24.95
24 tháng
(2024-08-12) 		-7.77 -23.70% 20,402,100 -993,141 -31.3
23.62
38.30
24.95
36 tháng
(2023-08-16) 		5.09 25.55% 26,665,600 -1,824,841 -78.4
19.28
38.30
24.95
60 tháng
(2021-08-26) 		4.70 23.13% 32,595,500 -2,918,676 -130.1
15.18
38.30
24.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2020
19.17
 55,240 19.21 19.28 19.14 4,200 5,320 -0.1
11/12/2020
19.21
 34,910 19.21 19.28 19.14 11,200 1,020 0.5
10/12/2020
19.21
 135,040 19.39 19.39 19.17 470 29,450 -1.6
09/12/2020
19.39
 44,670 19.42 19.53 19.28 410 5,320 -0.3
08/12/2020
19.42
 33,500 19.53 19.56 19.42 0 3,810 -0.2
07/12/2020
19.53
 47,430 19.42 19.56 19.42 21,310 12,970 0.5
04/12/2020
19.42
 42,060 19.39 19.53 19.39 27,380 16,160 0.6
03/12/2020
19.39
 65,930 19.39 19.42 19.24 26,560 24,720 0.1
02/12/2020
19.39
 115,920 19.31 19.39 19.24 24,400 67,470 -2.3
01/12/2020
19.31
 70,220 19.42 19.42 19.14 1,040 47,480 -2.5
30/11/2020
19.42
 33,180 19.42 19.56 19.39 520 19,730 -1.0
27/11/2020
19.42
 40,330 19.49 19.49 19.31 6,020 5,050 0.1
26/11/2020
19.49
 33,560 19.53 19.56 19.24 7,300 1,450 0.3
25/11/2020
19.53
 27,100 19.60 19.67 19.46 5,320 8,600 -0.2
24/11/2020
19.60
 103,720 19.99 19.99 19.56 8,590 38,550 -1.6
23/11/2020: Cổ tức tiền mặt tỉ lệ: 30%
23/11/2020
19.99
 88,350 19.78 20.31 19.96 2,570 240 0.1
20/11/2020
19.78
 82,180 19.95 19.95 19.68 31,360 2,050 1.7
19/11/2020
19.95
 145,290 19.61 19.95 19.61 84,390 39,530 2.6
18/11/2020
19.61
 56,750 19.61 19.71 19.44 880 24,000 -1.3
17/11/2020
19.61
 47,970 19.54 19.61 19.47 0 0 0
16/11/2020
19.54
 124,270 19.68 19.68 19.34 270 9,770 -0.6
13/11/2020
19.68
 63,650 19.68 19.78 19.61 0 740 -0.0
12/11/2020
19.68
 60,990 19.88 19.91 19.68 0 8,860 -0.5
11/11/2020
19.88
 55,480 19.64 19.91 19.78 3,310 4,200 -0.1
10/11/2020
19.64
 203,950 19.47 20.22 19.64 2,630 52,800 -2.9
09/11/2020
19.47
 127,900 19.17 19.47 19.17 17,400 76,410 -3.4
06/11/2020
19.17
 39,810 19.17 19.30 19.14 10,000 25,690 -0.9
05/11/2020
19.17
 66,680 19.34 19.34 19.17 12,350 20,720 -0.5
04/11/2020
19.34
 182,260 19.14 19.47 19.14 9,030 104,910 -5.5
03/11/2020
19.14
 86,450 18.93 19.20 18.93 6,660 40,370 -1.9
02/11/2020
18.93
 89,780 18.93 19.14 18.90 50 37,820 -2.1
30/10/2020
18.93
 82,270 18.93 19.00 18.90 0 38,430 -2.2
29/10/2020
18.93
 29,370 18.93 18.97 18.66 0 15,400 -0.9
28/10/2020
18.93
 66,890 18.93 19.00 18.76 0 17,530 -1.0
27/10/2020
18.93
 56,100 18.86 19.07 18.90 0 8,050 -0.5
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

Chính sách bảo mật | Điều khoản sử dụng |