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)
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
14/11/2019
13.16
 3,320 13.16 13.16 13.00 370 0 0.0
13/11/2019
13.16
 20,150 13.16 13.16 12.92 1,500 20,000 -0.8
12/11/2019
13.16
 5,770 13.03 13.16 13.03 430 1,300 -0.0
11/11/2019
13.03
 15,260 13.09 13.09 12.91 10 6,260 -0.3
08/11/2019
13.09
 770 13.09 13.16 13.00 560 0 0.0
07/11/2019
13.09
 5,010 12.84 13.09 13.00 5,010 100 0.2
06/11/2019
12.84
 7,880 12.84 12.84 12.84 0 0 0
05/11/2019
12.84
 12,530 12.94 12.94 12.84 10 0 0.0
04/11/2019
12.94
 10 12.95 12.95 12.94 0 0 0
01/11/2019
12.95
 3,610 12.97 12.97 12.84 2,000 0 0.1
31/10/2019
12.97
 134,970 13.00 13.00 12.84 10 131,850 -5.4
30/10/2019
13.00
 5,000 12.92 13.00 12.91 5,000 3,150 0.1
29/10/2019
12.92
 21,950 12.84 12.92 12.72 10 13,330 -0.5
28/10/2019
12.84
 1,060 12.84 12.95 12.84 10 500 -0.0
25/10/2019
12.84
 4,000 12.92 12.92 12.78 0 0 0
24/10/2019
12.92
 10 13.00 13.00 12.92 0 0 0
23/10/2019
13.00
 2,420 12.84 13.09 12.97 1,420 2,000 -0.0
22/10/2019
12.84
 49,130 12.84 13.13 12.59 10 46,900 -1.9
21/10/2019
12.84
 18,600 12.84 13.16 12.84 5,070 15,640 -0.4
18/10/2019
12.84
 160 12.97 12.97 12.84 0 0 0
17/10/2019
12.97
 180 12.94 12.97 12.78 70 0 0.0
16/10/2019
12.94
 0 12.94 12.94 12.94 0 0 0
15/10/2019
12.94
 750 12.84 12.94 12.84 230 0 0.0
14/10/2019
12.84
 2,180 12.97 12.97 12.84 0 0 0
11/10/2019
12.97
 810 13.00 13.00 12.69 760 0 0.0
10/10/2019
13.00
 0 13.00 13.00 13.00 0 0 0
09/10/2019
13.00
 540 12.91 13.00 12.83 0 0 0
08/10/2019
12.91
 520 12.78 13.11 12.64 20 0 0.0
07/10/2019
12.78
 6,250 12.84 12.97 12.66 30 4,300 -0.2
04/10/2019
12.84
 2,960 12.84 13.00 12.70 500 1,681,320 -69.8
03/10/2019
12.84
 1,220 12.84 12.84 12.62 110 0 0.0
02/10/2019
12.84
 500 12.91 12.91 12.84 0 0 0
01/10/2019
12.91
 8,090 12.94 12.94 12.83 0 0 0
30/09/2019
12.94
 10 12.94 12.94 12.94 0 0 0
27/09/2019
12.94
 130 12.84 13.13 12.94 120 0 0.0
26/09/2019
12.84
 8,580 12.84 12.84 12.69 2,310 6,580 -0.2
25/09/2019
12.84
 4,030 12.89 12.94 12.66 10 1,300 -0.1
24/09/2019
12.89
 1,920 12.91 12.92 12.66 460 1,300 -0.0
23/09/2019
12.91
 1,040 12.91 12.94 12.75 10 0 0.0
20/09/2019
12.91
 820 12.91 12.97 12.84 0 0 0
19/09/2019
12.91
 2,650 12.94 12.94 12.69 0 2,600 -0.1
18/09/2019
12.94
 2,600 12.92 12.94 12.78 60 0 0.0
17/09/2019
12.92
 200 12.84 12.92 12.69 20 0 0.0
16/09/2019
12.84
 120 12.89 12.89 12.69 10 0 0.0
13/09/2019
12.89
 220 12.88 12.97 12.84 70 0 0.0
12/09/2019
12.88
 490 12.69 12.89 12.64 60 0 0.0
11/09/2019
12.69
 11,440 12.84 12.84 12.62 50 0 0.0
10/09/2019
12.84
 1,830 12.77 13.03 12.75 30 0 0.0
09/09/2019
12.77
 5,980 12.69 13.13 12.62 80 5,890 -0.2
06/09/2019
12.69
 13,450 12.72 12.72 12.62 0 7,500 -0.3
05/09/2019
12.72
 11,190 12.75 12.75 12.66 5,800 0 0.2
04/09/2019
12.75
 10,620 12.72 12.88 12.66 30 0 0.0
03/09/2019
12.72
 88,000 12.84 13.14 12.58 30 80,170 -3.2
30/08/2019
12.84
 6,700 13.06 13.13 12.84 1,050 0 0.0
29/08/2019
13.06
 6,700 12.99 13.25 12.69 3,930 0 0.2
28/08/2019
12.99
 380 13.41 13.41 12.84 280 0 0.0
27/08/2019
13.41
 12,010 13.16 13.41 12.81 11,910 150 0.5
26/08/2019
13.16
 10,630 12.94 13.16 12.72 2,080 0 0.1
23/08/2019
12.94
 202,520 12.97 12.97 12.69 10 0 0.0
22/08/2019
12.97
 990 12.84 13.00 12.70 40 0 0.0
21/08/2019
12.84
 6,330 12.86 12.97 12.84 3,310 0 0.1
20/08/2019
12.86
 2,980 12.89 12.89 12.59 10 0 0.0
19/08/2019
12.89
 760 12.91 12.91 12.70 60 450 -0.0

Chính sách bảo mật | Điều khoản sử dụng |