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)
22/01/2020
15.73
 11,660 15.03 15.73 15.03 40 0 0.0
21/01/2020
15.03
 10,970 15.03 15.07 15.03 100 5,720 -0.2
20/01/2020
15.03
 7,000 15.03 15.03 14.96 0 0 0
17/01/2020
15.03
 13,070 15.10 15.10 15.03 0 9,570 -0.4
16/01/2020
15.10
 29,230 14.93 15.10 14.86 2,480 23,510 -0.9
15/01/2020
14.93
 8,510 14.93 15.10 14.89 10 0 0.0
14/01/2020
14.93
 13,650 14.93 15.28 14.93 10 0 0.0
13/01/2020
14.93
 650 14.89 15.63 14.93 160 0 0.0
10/01/2020
14.89
 29,820 14.93 14.93 14.44 20 19,480 -0.8
09/01/2020
14.93
 10,110 15.07 15.07 14.75 10 10,010 -0.4
08/01/2020
15.07
 4,250 15.10 15.10 14.75 10 0 0.0
07/01/2020
15.10
 2,200 14.93 15.10 15.10 10 500 -0.0
06/01/2020
14.93
 2,440 14.75 15.10 14.12 660 570 0.0
03/01/2020
14.75
 15,220 14.93 14.93 14.75 20 15,220 -0.6
02/01/2020
14.93
 25,400 15.10 15.28 14.75 310 25,320 -1.1
31/12/2019
15.10
 2,120 14.79 15.10 14.75 1,620 360 0.1
30/12/2019
14.79
 17,570 14.79 14.79 14.75 1,010 66,550 -2.7
27/12/2019
14.79
 8,580 14.79 14.82 14.75 1,000 6,500 -0.2
26/12/2019
14.79
 2,490 14.75 14.82 14.79 1,000 0 0.0
25/12/2019
14.75
 13,440 14.86 14.86 14.72 1,000 0 0.0
24/12/2019
14.86
 70,460 14.89 14.89 14.40 1,010 66,550 -2.7
23/12/2019
14.89
 4,620 15.03 15.03 14.40 4,070 500 0.2
20/12/2019
15.03
 3,110 14.05 15.03 14.05 110 0 0.0
19/12/2019
14.05
 3,750 14.58 14.68 14.05 2,560 0 0.1
18/12/2019
14.58
 20,430 14.89 14.96 14.58 900 11,940 -0.5
17/12/2019
14.89
 5,600 15.00 15.00 14.89 600 0 0.0
16/12/2019
15.00
 10,550 15.14 15.14 15.00 210 0 0.0
13/12/2019
15.14
 8,670 15.08 15.42 15.14 1,370 0 0.1
12/12/2019: Cổ tức tiền mặt tỉ lệ: 25%
12/12/2019
15.08
 9,350 14.58 15.45 14.89 100 0 0.0
11/12/2019
14.58
 2,260 15.07 15.07 14.49 410 50 0.0
10/12/2019
15.07
 3,880 15.54 15.54 15.07 0 0 0
09/12/2019
15.54
 8,400 14.91 15.64 14.77 100 4,000 -0.2
06/12/2019
14.91
 12,540 14.71 14.91 14.64 124,320 123,420 0.0
05/12/2019
14.71
 15,930 14.64 14.71 14.58 10,670 0 0.5
04/12/2019
14.64
 4,790 14.61 14.74 14.61 10 0 0.0
03/12/2019
14.61
 19,130 14.71 14.71 14.24 10 0 0.0
02/12/2019
14.71
 16,820 14.24 14.71 14.41 0 500 -0.0
29/11/2019
14.24
 4,480 14.15 14.24 14.08 2,010 0 0.1
28/11/2019
14.15
 5,120 14.08 14.15 13.91 150 0 0.0
27/11/2019
14.08
 11,180 14.08 14.21 13.78 74,220 77,810 -0.2
26/11/2019
14.08
 3,640 14.08 14.08 13.75 2,380 0 0.1
25/11/2019
14.08
 10,600 14.24 14.24 13.75 5,010 10,150 -0.2
22/11/2019
14.24
 5,510 13.88 14.24 13.75 4,500 140 0.2
21/11/2019
13.88
 8,150 13.91 14.01 13.75 5,570 3,850 0.1
20/11/2019
13.91
 10 13.88 13.91 13.91 0 0 0
19/11/2019
13.88
 1,940 13.91 13.91 13.71 1,500 0 0.1
18/11/2019
13.91
 2,230 13.91 13.91 13.91 1,500 180 0.1
15/11/2019
13.91
 7,630 13.91 13.91 13.68 620 7,480 -0.3
14/11/2019
13.91
 3,320 13.91 13.91 13.75 370 0 0.0
13/11/2019
13.91
 20,150 13.91 13.91 13.66 1,500 20,000 -0.8
12/11/2019
13.91
 5,770 13.78 13.91 13.78 430 1,300 -0.0
11/11/2019
13.78
 15,260 13.85 13.85 13.65 10 6,260 -0.3
08/11/2019
13.85
 770 13.85 13.91 13.75 560 0 0.0
07/11/2019
13.85
 5,010 13.58 13.85 13.75 5,010 100 0.2
06/11/2019
13.58
 7,880 13.58 13.58 13.58 0 0 0
05/11/2019
13.58
 12,530 13.68 13.68 13.58 10 0 0.0
04/11/2019
13.68
 10 13.70 13.70 13.68 0 0 0
01/11/2019
13.70
 3,610 13.71 13.71 13.58 2,000 0 0.1
31/10/2019
13.71
 134,970 13.75 13.75 13.58 10 131,850 -5.4
30/10/2019
13.75
 5,000 13.66 13.75 13.65 5,000 3,150 0.1
29/10/2019
13.66
 21,950 13.58 13.66 13.45 10 13,330 -0.5
28/10/2019
13.58
 1,060 13.58 13.70 13.58 10 500 -0.0
25/10/2019
13.58
 4,000 13.66 13.66 13.52 0 0 0
24/10/2019
13.66
 10 13.75 13.75 13.66 0 0 0
23/10/2019
13.75
 2,420 13.58 13.85 13.71 1,420 2,000 -0.0
22/10/2019
13.58
 49,130 13.58 13.88 13.32 10 46,900 -1.9
21/10/2019
13.58
 18,600 13.58 13.91 13.58 5,070 15,640 -0.4
18/10/2019
13.58
 160 13.71 13.71 13.58 0 0 0
17/10/2019
13.71
 180 13.68 13.71 13.52 70 0 0.0
16/10/2019
13.68
 0 13.68 13.68 13.68 0 0 0
15/10/2019
13.68
 750 13.58 13.68 13.58 230 0 0.0
14/10/2019
13.58
 2,180 13.71 13.71 13.58 0 0 0
11/10/2019
13.71
 810 13.75 13.75 13.42 760 0 0.0
10/10/2019
13.75
 0 13.75 13.75 13.75 0 0 0
09/10/2019
13.75
 540 13.65 13.75 13.57 0 0 0
08/10/2019
13.65
 520 13.52 13.86 13.37 20 0 0.0
07/10/2019
13.52
 6,250 13.58 13.71 13.38 30 4,300 -0.2
04/10/2019
13.58
 2,960 13.58 13.75 13.43 500 1,681,320 -69.8
03/10/2019
13.58
 1,220 13.58 13.58 13.35 110 0 0.0
02/10/2019
13.58
 500 13.65 13.65 13.58 0 0 0
01/10/2019
13.65
 8,090 13.68 13.68 13.57 0 0 0
30/09/2019
13.68
 10 13.68 13.68 13.68 0 0 0
27/09/2019
13.68
 130 13.58 13.88 13.68 120 0 0.0
26/09/2019
13.58
 8,580 13.58 13.58 13.42 2,310 6,580 -0.2
25/09/2019
13.58
 4,030 13.63 13.68 13.38 10 1,300 -0.1
24/09/2019
13.63
 1,920 13.65 13.66 13.38 460 1,300 -0.0
23/09/2019
13.65
 1,040 13.65 13.68 13.48 10 0 0.0
20/09/2019
13.65
 820 13.65 13.71 13.58 0 0 0
19/09/2019
13.65
 2,650 13.68 13.68 13.42 0 2,600 -0.1
18/09/2019
13.68
 2,600 13.66 13.68 13.52 60 0 0.0
17/09/2019
13.66
 200 13.58 13.66 13.42 20 0 0.0
16/09/2019
13.58
 120 13.63 13.63 13.42 10 0 0.0
13/09/2019
13.63
 220 13.62 13.71 13.58 70 0 0.0
12/09/2019
13.62
 490 13.42 13.63 13.37 60 0 0.0
11/09/2019
13.42
 11,440 13.58 13.58 13.35 50 0 0.0
10/09/2019
13.58
 1,830 13.50 13.78 13.48 30 0 0.0
09/09/2019
13.50
 5,980 13.42 13.88 13.35 80 5,890 -0.2
06/09/2019
13.42
 13,450 13.45 13.45 13.35 0 7,500 -0.3
05/09/2019
13.45
 11,190 13.48 13.48 13.38 5,800 0 0.2
04/09/2019
13.48
 10,620 13.45 13.62 13.38 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |