CTCP Bột Giặt Lix (lix)

29
-0.20
(-0.68%)
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
(2026-05-13) 		0.26 0.91% 247,400 -2,600 0
28.50
29.79
29
2 tháng
(2026-04-13) 		-1.39 -4.55% 930,000 -21,232 0
28.50
30.59
29
3 tháng
(2026-03-16) 		-3.90 -11.78% 1,582,500 33,768 1.5
28.50
33.19
29
6 tháng
(2025-12-15) 		-3.71 -11.27% 4,789,200 -175,732 -6.1
28.50
38.30
29
12 tháng
(2025-06-17) 		0.26 0.91% 11,079,700 -242,332 -7.4
28.50
38.30
29
24 tháng
(2024-06-24) 		-3.92 -11.85% 21,933,700 -946,241 -29.8
23.62
38.30
29
36 tháng
(2023-06-28) 		10.34 54.78% 26,270,100 -1,802,441 -77.9
18.86
38.30
29
60 tháng
(2021-07-08) 		8.72 42.54% 34,474,400 -3,130,576 -141.9
15.18
38.30
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/03/2020
15.28
 95,560 15.05 15.28 14.95 40 92,540 -4.2
02/03/2020
15.05
 156,940 15.78 15.78 15.01 10 120,690 -5.5
28/02/2020
15.78
 4,340 15.54 15.78 15.54 0 0 0
27/02/2020
15.54
 40 15.44 15.54 15.54 40 0 0.0
26/02/2020
15.44
 7,170 15.31 15.58 15.01 30 7,110 -0.3
25/02/2020
15.31
 5,950 15.44 15.59 14.61 50,010 50,670 -0.0
24/02/2020
15.44
 130 15.58 15.58 15.44 0 0 0
21/02/2020
15.58
 3,250 15.58 15.58 15.54 0 0 0
20/02/2020
15.58
 41,770 15.54 15.61 15.11 8,280 0 0.4
19/02/2020
15.54
 7,080 15.54 15.68 15.11 850 0 0.0
18/02/2020
15.54
 5,340 15.54 15.54 15.28 0 20 -0.0
17/02/2020
15.54
 5,440 15.58 15.58 15.31 40 310 -0.0
14/02/2020
15.58
 7,380 15.58 15.78 15.44 10 0 0.0
13/02/2020
15.58
 27,580 15.78 15.91 15.31 2,180 0 0.1
12/02/2020
15.78
 6,280 15.61 15.84 15.28 2,060 0 0.1
11/02/2020
15.61
 10,560 15.28 15.61 15.15 30 3,000 -0.1
10/02/2020
15.28
 10,780 15.21 15.28 14.45 40 0 0.0
07/02/2020
15.21
 17,210 15.10 15.28 14.61 4,580 10,990 -0.3
06/02/2020
15.10
 3,710 14.45 15.11 15.10 3,710 0 0.2
05/02/2020
14.45
 12,900 14.78 15.78 14.45 2,240 9,020 -0.3
04/02/2020
14.78
 8,980 14.78 14.78 14.28 70 0 0.0
03/02/2020
14.78
 9,250 15.08 15.08 14.28 40 0 0.0
31/01/2020
15.08
 2,500 14.95 15.28 14.28 180 0 0.0
30/01/2020
14.95
 540 14.88 15.11 14.61 320 0 0.0
22/01/2020
14.88
 11,660 14.22 14.88 14.22 40 0 0.0
21/01/2020
14.22
 10,970 14.22 14.25 14.22 100 5,720 -0.2
20/01/2020
14.22
 7,000 14.22 14.22 14.15 0 0 0
17/01/2020
14.22
 13,070 14.28 14.28 14.22 0 9,570 -0.4
16/01/2020
14.28
 29,230 14.12 14.28 14.05 2,480 23,510 -0.9
15/01/2020
14.12
 8,510 14.12 14.28 14.08 10 0 0.0
14/01/2020
14.12
 13,650 14.12 14.45 14.12 10 0 0.0
13/01/2020
14.12
 650 14.08 14.78 14.12 160 0 0.0
10/01/2020
14.08
 29,820 14.12 14.12 13.65 20 19,480 -0.8
09/01/2020
14.12
 10,110 14.25 14.25 13.95 10 10,010 -0.4
08/01/2020
14.25
 4,250 14.28 14.28 13.95 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |