CTCP Bột Giặt Lix (lix)

24.40
-0.10
(-0.41%)
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
(2026-08-17) 		-0.50 -2% 262,800 91,300 0
24.40
25
24.40
2 tháng
(2026-07-16) 		-1.45 -5.59% 672,800 79,900 0
24.40
25.95
24.40
3 tháng
(2026-06-16) 		-4.10 -14.34% 1,099,400 82,400 0
24.40
28.85
24.40
6 tháng
(2026-03-18) 		-8.36 -25.45% 2,628,500 106,668 1.3
24.40
32.86
24.40
12 tháng
(2025-09-19) 		-8.60 -25.98% 7,133,700 -148,632 -7.9
24.40
38.30
24.40
24 tháng
(2024-09-24) 		-7.46 -23.34% 19,920,300 -874,941 -30.3
23.62
38.30
24.40
36 tháng
(2023-10-02) 		3.75 18.06% 26,924,200 -1,747,941 -79.1
19.31
38.30
24.40
60 tháng
(2021-10-11) 		4.12 20.24% 32,548,700 -2,748,476 -125.7
15.18
38.30
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2021
18.96
 85,200 18.89 19.21 18.92 38,500 21,600 0.9
21/01/2021
18.89
 117,900 18.49 19.17 18.74 6,600 43,600 -2.0
20/01/2021
18.49
 130,300 18.46 18.71 18.17 11,200 6,700 0.2
19/01/2021
18.46
 91,700 19.56 19.60 18.42 22,400 11,700 0.6
18/01/2021
19.56
 145,000 19.74 19.74 19.49 2,100 21,500 -1.1
15/01/2021
19.74
 109,900 19.67 19.88 19.56 0 16,700 -0.9
14/01/2021
19.67
 133,000 19.88 19.96 19.60 50,000 7,100 2.4
13/01/2021
19.88
 175,200 20.06 20.10 19.85 80,400 29,700 2.8
12/01/2021
20.06
 339,000 19.03 20.24 18.96 0 73,800 -4.0
11/01/2021
19.03
 175,800 19.06 19.14 18.89 200 129,000 -6.9
08/01/2021
19.06
 84,500 19.14 19.14 19.03 7,500 3,100 0.2
07/01/2021
19.14
 39,300 19.17 19.17 19.06 7,000 2,400 0.2
06/01/2021
19.17
 59,000 19.24 19.24 19.03 2,800 4,100 -0.1
05/01/2021
19.24
 48,000 19.24 19.24 19.06 4,600 7,800 -0.2
04/01/2021
19.24
 63,100 19.24 19.28 19.17 8,300 22,300 -0.8
31/12/2020
19.24
 110,770 19.06 19.39 19.06 2,760 19,090 -0.9
30/12/2020
19.06
 69,090 19.06 19.06 18.99 11,220 980 0.5
29/12/2020
19.06
 52,970 19.06 19.14 18.92 380 600 -0.0
28/12/2020
19.06
 39,580 19.17 19.21 18.99 150 8,230 -0.4
25/12/2020
19.17
 41,530 19.14 19.21 19.06 220 14,590 -0.8
24/12/2020
19.14
 54,630 19.28 19.28 18.96 1,330 4,930 -0.2
23/12/2020
19.28
 27,280 19.28 19.39 19.14 2,620 60 0.1
22/12/2020
19.28
 31,560 19.39 19.42 19.24 1,590 6,200 -0.3
21/12/2020
19.39
 73,470 19.17 19.42 19.10 6,920 19,900 -0.7
18/12/2020
19.17
 44,630 19.24 19.24 19.14 5,850 5,240 0.0
17/12/2020
19.24
 43,690 19.35 19.35 19.14 7,830 580 0.4
16/12/2020
19.35
 52,740 19.17 19.42 19.31 23,070 12,420 0.6
15/12/2020
19.17
 94,470 19.17 19.39 19.17 55,120 34,300 1.1
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

Chính sách bảo mật | Điều khoản sử dụng |