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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |