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)
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
07/01/2020
14.28
 2,200 14.12 14.28 14.28 10 500 -0.0
06/01/2020
14.12
 2,440 13.95 14.28 13.35 660 570 0.0
03/01/2020
13.95
 15,220 14.12 14.12 13.95 20 15,220 -0.6
02/01/2020
14.12
 25,400 14.28 14.45 13.95 310 25,320 -1.1
31/12/2019
14.28
 2,120 13.98 14.28 13.95 1,620 360 0.1
30/12/2019
13.98
 17,570 13.98 13.98 13.95 1,010 66,550 -2.7
27/12/2019
13.98
 8,580 13.98 14.02 13.95 1,000 6,500 -0.2
26/12/2019
13.98
 2,490 13.95 14.02 13.98 1,000 0 0.0
25/12/2019
13.95
 13,440 14.05 14.05 13.92 1,000 0 0.0
24/12/2019
14.05
 70,460 14.08 14.08 13.62 1,010 66,550 -2.7
23/12/2019
14.08
 4,620 14.22 14.22 13.62 4,070 500 0.2
20/12/2019
14.22
 3,110 13.29 14.22 13.29 110 0 0.0
19/12/2019
13.29
 3,750 13.78 13.88 13.29 2,560 0 0.1
18/12/2019
13.78
 20,430 14.08 14.15 13.78 900 11,940 -0.5
17/12/2019
14.08
 5,600 14.18 14.18 14.08 600 0 0.0
16/12/2019
14.18
 10,550 14.32 14.32 14.18 210 0 0.0
13/12/2019
14.32
 8,670 14.27 14.58 14.32 1,370 0 0.1
12/12/2019: Cổ tức tiền mặt tỉ lệ: 25%
12/12/2019
14.27
 9,350 13.78 14.61 14.08 100 0 0.0
11/12/2019
13.78
 2,260 14.25 14.25 13.71 410 50 0.0
10/12/2019
14.25
 3,880 14.69 14.69 14.25 0 0 0
09/12/2019
14.69
 8,400 14.10 14.79 13.97 100 4,000 -0.2
06/12/2019
14.10
 12,540 13.91 14.10 13.85 124,320 123,420 0.0
05/12/2019
13.91
 15,930 13.85 13.91 13.78 10,670 0 0.5
04/12/2019
13.85
 4,790 13.82 13.94 13.82 10 0 0.0
03/12/2019
13.82
 19,130 13.91 13.91 13.47 10 0 0.0
02/12/2019
13.91
 16,820 13.47 13.91 13.63 0 500 -0.0
29/11/2019
13.47
 4,480 13.38 13.47 13.31 2,010 0 0.1
28/11/2019
13.38
 5,120 13.31 13.38 13.16 150 0 0.0
27/11/2019
13.31
 11,180 13.31 13.44 13.03 74,220 77,810 -0.2
26/11/2019
13.31
 3,640 13.31 13.31 13.00 2,380 0 0.1
25/11/2019
13.31
 10,600 13.47 13.47 13.00 5,010 10,150 -0.2
22/11/2019
13.47
 5,510 13.13 13.47 13.00 4,500 140 0.2
21/11/2019
13.13
 8,150 13.16 13.25 13.00 5,570 3,850 0.1
20/11/2019
13.16
 10 13.13 13.16 13.16 0 0 0
19/11/2019
13.13
 1,940 13.16 13.16 12.97 1,500 0 0.1
18/11/2019
13.16
 2,230 13.16 13.16 13.16 1,500 180 0.1
15/11/2019
13.16
 7,630 13.16 13.16 12.94 620 7,480 -0.3

Chính sách bảo mật | Điều khoản sử dụng |