CTCP Bột Giặt Lix (lix)

33.65
-0.35
(-1.03%)
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
(2026-02-23) 		-2.75 -7.33% 632,100 9,800 0.4
34
38
34
2 tháng
(2026-01-19) 		-2.10 -5.70% 2,295,100 1,500 0.0
34
40.50
34
3 tháng
(2025-12-19) 		-0.15 -0.43% 3,293,200 -202,300 -7.4
33.80
40.50
34
6 tháng
(2025-09-22) 		0 0% 4,575,700 -255,300 -9.2
33.20
40.50
34
12 tháng
(2025-03-24) 		4.54 15.02% 11,752,500 -361,300 -11.6
24.98
40.50
34
24 tháng
(2024-03-29) 		3.17 10.04% 21,964,300 -979,179 -31.4
24.98
40.50
34
36 tháng
(2023-04-04) 		16.91 94.82% 25,783,300 -2,420,939 -104.7
17.62
40.50
34
60 tháng
(2021-04-14) 		12.44 55.78% 36,691,700 -3,157,044 -142.7
16.05
40.50
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2020
15.81
 99,560 16.33 16.33 15.52 15,010 13,650 0.1
11/03/2020
16.33
 33,260 16.44 16.44 15.88 110 14,860 -0.7
10/03/2020
16.44
 20,190 15.95 16.44 15.88 7,830 4,200 0.2
09/03/2020
15.95
 20,410 16.51 16.51 15.95 30 0 0.0
06/03/2020
16.51
 15,890 16.33 16.51 16.16 2,040 14,640 -0.6
05/03/2020
16.33
 6,550 16.16 16.37 15.98 110 0 0.0
04/03/2020
16.16
 17,610 16.16 16.16 15.88 220 0 0.0
03/03/2020
16.16
 95,560 15.91 16.16 15.81 40 92,540 -4.2
02/03/2020
15.91
 156,940 16.68 16.68 15.88 10 120,690 -5.5
28/02/2020
16.68
 4,340 16.44 16.68 16.44 0 0 0
27/02/2020
16.44
 40 16.33 16.44 16.44 40 0 0.0
26/02/2020
16.33
 7,170 16.19 16.47 15.88 30 7,110 -0.3
25/02/2020
16.19
 5,950 16.33 16.49 15.45 50,010 50,670 -0.0
24/02/2020
16.33
 130 16.47 16.47 16.33 0 0 0
21/02/2020
16.47
 3,250 16.47 16.47 16.44 0 0 0
20/02/2020
16.47
 41,770 16.44 16.51 15.98 8,280 0 0.4
19/02/2020
16.44
 7,080 16.44 16.58 15.98 850 0 0.0
18/02/2020
16.44
 5,340 16.44 16.44 16.16 0 20 -0.0
17/02/2020
16.44
 5,440 16.47 16.47 16.19 40 310 -0.0
14/02/2020
16.47
 7,380 16.47 16.68 16.33 10 0 0.0
13/02/2020
16.47
 27,580 16.68 16.82 16.19 2,180 0 0.1
12/02/2020
16.68
 6,280 16.51 16.75 16.16 2,060 0 0.1
11/02/2020
16.51
 10,560 16.16 16.51 16.02 30 3,000 -0.1
10/02/2020
16.16
 10,780 16.09 16.16 15.28 40 0 0.0
07/02/2020
16.09
 17,210 15.96 16.16 15.45 4,580 10,990 -0.3
06/02/2020
15.96
 3,710 15.28 15.98 15.96 3,710 0 0.2
05/02/2020
15.28
 12,900 15.63 16.68 15.28 2,240 9,020 -0.3
04/02/2020
15.63
 8,980 15.63 15.63 15.10 70 0 0.0
03/02/2020
15.63
 9,250 15.95 15.95 15.10 40 0 0.0
31/01/2020
15.95
 2,500 15.81 16.16 15.10 180 0 0.0
30/01/2020
15.81
 540 15.73 15.98 15.45 320 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |