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)
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
05/06/2020
18.32
 58,380 18.36 18.46 18.12 230 630 -0.0
04/06/2020
18.36
 128,440 18.19 18.93 18.05 44,780 1,090 2.4
03/06/2020
18.19
 31,640 18.15 18.26 18.09 20,090 700 1.1
02/06/2020
18.15
 117,810 18.05 18.26 18.05 1,280 1,540 -0.0
01/06/2020
18.05
 82,670 18.02 18.42 17.95 6,520 520 0.3
29/05/2020
18.02
 25,290 17.95 18.19 17.95 500 510 -0.0
28/05/2020
17.95
 63,560 18.49 18.56 17.95 10 4,340 -0.2
27/05/2020
18.49
 36,970 18.32 18.69 18.32 3,300 1,000 0.1
26/05/2020
18.32
 78,610 18.66 18.93 17.92 16,450 80 0.9
25/05/2020: Cổ tức tiền mặt tỉ lệ: 5%
25/05/2020
18.66
 217,720 19.76 19.93 18.66 41,880 2,740 2.2
22/05/2020
19.76
 47,100 20.09 20.09 19.53 3,730 4,220 -0.0
21/05/2020
20.09
 42,870 20.59 20.59 20.09 4,870 3,860 0.1
20/05/2020
20.59
 69,340 19.76 20.59 19.76 1,970 1,620 0.0
19/05/2020
19.76
 63,720 19.30 20.43 19.30 4,170 500 0.2
18/05/2020
19.30
 99,680 19.76 19.80 19.30 4,160 33,770 -1.7
15/05/2020
19.76
 174,980 20.39 20.59 19.73 34,330 42,850 -0.5
14/05/2020
20.39
 88,680 20.53 20.86 19.93 11,330 12,910 -0.1
13/05/2020
20.53
 78,220 20.59 20.59 20.26 23,820 1,040 1.4
12/05/2020
20.59
 206,000 19.80 20.59 19.76 10,440 6,500 0.2
11/05/2020
19.80
 191,010 18.93 20.03 18.87 3,590 7,190 -0.2
08/05/2020
18.93
 91,860 18.93 18.97 18.80 6,030 3,000 0.2
07/05/2020
18.93
 125,500 18.93 19.00 18.77 3,190 16,150 -0.7
06/05/2020
18.93
 64,020 18.93 19.00 18.63 710 1,090 -0.0
05/05/2020
18.93
 86,060 18.57 19.03 18.27 1,090 1,000 0.0
04/05/2020
18.57
 39,360 18.77 18.93 18.33 5,390 420 0.3
29/04/2020
18.77
 134,770 18.57 18.93 18.60 710 4,000 -0.2
28/04/2020
18.57
 73,280 17.70 18.60 17.47 4,320 39,740 -1.9
27/04/2020
17.70
 65,450 17.67 17.70 17.40 4,290 6,500 -0.1
24/04/2020
17.67
 50,430 17.94 17.94 17.60 10 500 -0.0
23/04/2020
17.94
 37,570 17.87 18.27 17.84 930 6,640 -0.3
22/04/2020
17.87
 38,930 17.30 18.27 16.77 3,670 4,350 -0.0
21/04/2020
17.30
 349,170 18.60 18.60 17.30 200 39,470 -2.1
20/04/2020
18.60
 288,660 19.23 19.23 18.53 1,120 85,000 -4.7
17/04/2020
19.23
 122,050 18.60 19.56 18.77 2,440 14,440 -0.7
16/04/2020
18.60
 315,480 17.40 18.60 17.21 350 36,910 -2.0
15/04/2020
17.40
 142,220 17.27 17.60 16.87 800 2,350 -0.1
14/04/2020
17.27
 176,420 17.27 17.60 17.01 980 4,900 -0.2
13/04/2020
17.27
 148,680 16.87 17.77 16.61 1,870 10,400 -0.5
10/04/2020
16.87
 67,270 16.87 17.11 16.54 0 50 -0.0
09/04/2020
16.87
 57,880 15.99 17.07 16.37 2,300 29,910 -1.4
08/04/2020
15.99
 227,560 14.95 15.99 15.11 510 0 0.0
07/04/2020
14.95
 91,580 14.43 14.95 14.42 520 41,560 -1.8
06/04/2020
14.43
 102,440 14.43 14.75 14.43 700 36,270 -1.5
03/04/2020
14.43
 4,210 13.72 14.45 13.72 100 0 0.0
01/04/2020
13.72
 46,680 13.78 13.78 13.72 0 46,360 -1.9
31/03/2020
13.78
 59,570 13.77 13.95 13.72 0 9,730 -0.4
30/03/2020
13.77
 172,040 14.12 14.12 13.62 990 86,470 -3.5
27/03/2020
14.12
 33,400 13.95 14.17 13.78 50 27,640 -1.1
26/03/2020
13.95
 49,180 14.15 14.15 13.93 0 42,600 -1.8
25/03/2020
14.15
 1,180 14.05 14.18 14.05 0 0 0
24/03/2020
14.05
 52,280 13.95 14.08 13.85 10 8,500 -0.4
23/03/2020
13.95
 87,330 14.61 14.61 13.92 0 43,340 -1.9
20/03/2020
14.61
 15,140 14.61 14.78 14.45 230 0 0.0
19/03/2020
14.61
 7,180 14.32 14.91 14.58 10 0 0.0
18/03/2020
14.32
 105,020 14.51 15.35 14.32 10 0 0.0
17/03/2020
14.51
 141,100 14.81 14.81 14.48 0 60,970 -2.7
16/03/2020
14.81
 103,020 14.88 14.88 14.61 20 0 0.0
13/03/2020
14.88
 30,910 14.95 14.95 14.61 50 0 0.0
12/03/2020
14.95
 99,560 15.44 15.44 14.68 15,010 13,650 0.1
11/03/2020
15.44
 33,260 15.54 15.54 15.01 110 14,860 -0.7
10/03/2020
15.54
 20,190 15.08 15.54 15.01 7,830 4,200 0.2
09/03/2020
15.08
 20,410 15.61 15.61 15.08 30 0 0.0
06/03/2020
15.61
 15,890 15.44 15.61 15.28 2,040 14,640 -0.6
05/03/2020
15.44
 6,550 15.28 15.48 15.11 110 0 0.0
04/03/2020
15.28
 17,610 15.28 15.28 15.01 220 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |