CTCP Bột Giặt Lix (lix)

38.40
0.20
(0.52%)
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
(2025-12-29) 		3.80 11.05% 2,102,600 -211,600 -7.7
33.80
40.50
38.40
2 tháng
(2025-12-01) 		3.40 9.77% 2,405,600 -204,900 -7.5
33.80
40.50
38.40
3 tháng
(2025-10-30) 		4.55 13.52% 2,772,100 -223,000 -8.1
33.35
40.50
38.40
6 tháng
(2025-08-01) 		4.35 12.85% 6,319,100 -180,500 -6.5
33.20
40.50
38.40
12 tháng
(2025-02-03) 		7.65 25.05% 12,298,300 -444,520 -14.3
24.98
40.50
38.40
24 tháng
(2024-02-15) 		10.54 38.10% 21,687,700 -1,218,609 -47.1
24.98
40.50
38.40
36 tháng
(2023-02-13) 		21.15 124.03% 24,951,400 -2,443,664 -105.1
17.05
40.50
38.40
60 tháng
(2021-02-23) 		17.93 88.43% 41,203,500 -3,017,544 -132.9
16.05
40.50
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2019
14.71
 1,530 14.71 14.74 14.48 20 0 0.0
08/04/2019
14.71
 3,970 14.74 14.74 14.58 190 0 0.0
05/04/2019
14.74
 60 14.66 14.74 14.43 10 0 0.0
04/04/2019
14.66
 14,350 14.74 14.74 14.44 60 13,850 -0.6
03/04/2019
14.74
 130,470 14.74 14.74 14.51 250 130,470 -5.7
02/04/2019
14.74
 14,870 14.84 14.84 14.58 10 13,860 -0.6
01/04/2019
14.84
 24,120 14.87 14.87 14.48 160 24,090 -1.1
29/03/2019
14.87
 78,240 15.07 15.14 14.61 2,010 77,790 -3.4
28/03/2019
15.07
 370 15.14 15.14 14.87 10 10 0
27/03/2019
15.14
 2,670 15.17 15.17 15.01 160 1,010 -0.0
26/03/2019
15.17
 3,060 15.07 15.17 14.84 30 0 0.0
25/03/2019
15.07
 360 15.07 15.07 14.64 30 340 -0.0
22/03/2019
15.07
 23,100 15.24 15.24 14.91 20 10 0.0
21/03/2019
15.24
 14,710 14.94 15.24 14.91 40 2,710 -0.1
20/03/2019
14.94
 620 14.97 14.97 14.91 0 530 -0.0
19/03/2019
14.97
 1,070 15.11 15.11 14.97 0 0 0
18/03/2019
15.11
 14,780 15.11 15.11 14.97 1,050 0 0.0
15/03/2019
15.11
 440 15.11 15.11 15.04 0 150 -0.0
14/03/2019
15.11
 1,360 15.24 15.24 15.11 1,010 0 0.0
13/03/2019
15.24
 9,150 14.94 15.45 14.91 2,380 6,620 -0.2
12/03/2019
14.94
 4,570 14.91 14.94 14.84 0 2,910 -0.1
11/03/2019
14.91
 58,790 14.91 14.91 14.84 0 2,870 -0.1
08/03/2019
14.91
 115,860 14.91 15.57 14.91 60 114,800 -5.2
07/03/2019
14.91
 43,490 14.91 15.57 14.91 80 43,400 -2.0
06/03/2019
14.91
 13,060 14.91 14.91 14.81 200 9,700 -0.4
05/03/2019
14.91
 76,910 14.91 14.92 14.87 0 76,460 -3.4
04/03/2019
14.91
 80,800 14.91 14.92 14.91 100 79,740 -3.6
01/03/2019
14.91
 52,790 15.80 15.80 14.81 0 51,250 -2.3
28/02/2019
15.80
 1,170 15.87 15.87 15.40 20 0 0.0
27/02/2019
15.87
 1,130 15.87 15.87 15.40 1,010 320 0.0
26/02/2019
15.87
 1,440 15.87 15.87 15.83 1,230 160 0.1
25/02/2019
15.87
 12,030 15.90 15.90 15.74 1,500 9,260 -0.4
22/02/2019
15.90
 15,740 14.91 15.90 14.91 220 5,600 -0.2
21/02/2019
14.91
 6,550 14.91 14.91 14.91 500 6,050 -0.2
20/02/2019
14.91
 5,230 14.91 14.91 14.87 3,060 4,260 -0.1
19/02/2019
14.91
 14,660 14.91 14.91 14.84 1,200 10,000 -0.4
18/02/2019
14.91
 51,160 14.91 15.74 14.84 16,350 45,610 -1.3
15/02/2019
14.91
 34,620 14.91 14.91 14.91 2,000 34,620 -1.5
14/02/2019
14.91
 31,400 14.81 14.94 14.77 10,050 27,030 -0.8
13/02/2019
14.81
 23,980 14.91 14.91 14.74 3,440 3,440 -0.0
12/02/2019
14.91
 103,210 15.21 15.21 14.84 4,650 79,700 -3.4
11/02/2019
15.21
 4,220 15.21 15.21 14.74 20 1,220 -0.1
01/02/2019
15.21
 320 15.21 15.21 15.21 0 310 -0.0
31/01/2019
15.21
 34,890 15.21 15.24 14.91 100 27,340 -1.2
30/01/2019
15.21
 15,600 15.21 15.24 15.21 1,350 13,560 -0.6
29/01/2019
15.21
 67,570 15.25 15.27 15.21 1,050 47,940 -2.2
28/01/2019
15.25
 17,870 15.34 15.54 15.25 150 16,540 -0.8
25/01/2019
15.34
 30,830 15.34 15.70 15.24 130 24,480 -1.1
24/01/2019
15.34
 15,700 15.40 15.74 15.34 3,360 7,060 -0.2
23/01/2019
15.40
 14,960 15.40 15.40 15.24 60 14,540 -0.7
22/01/2019
15.40
 31,870 15.70 15.70 15.37 5,050 7,860 -0.1
21/01/2019
15.70
 17,930 15.77 15.77 15.30 20 4,390 -0.2
18/01/2019
15.77
 7,010 15.40 15.83 15.77 10 0 0.0
17/01/2019
15.40
 18,880 15.40 15.74 15.40 20 9,370 -0.4
16/01/2019
15.40
 31,490 15.57 15.90 15.40 20 20,410 -1.0
15/01/2019
15.57
 2,550 15.57 15.90 15.57 60 450 -0.0
14/01/2019
15.57
 28,180 15.83 15.90 15.50 500 28,060 -1.3
11/01/2019
15.83
 600 15.90 15.90 15.83 600 0 0.0
10/01/2019
15.90
 1,310 15.90 16.07 15.90 1,310 0 0.1
09/01/2019
15.90
 80 15.87 16.03 15.57 30 0 0.0
08/01/2019
15.87
 1,080 15.90 15.90 15.57 10 0 0.0
07/01/2019
15.90
 12,460 15.90 15.90 15.34 190 0 0.0
04/01/2019
15.90
 5,120 15.83 16.07 15.40 20 0 0.0
03/01/2019
15.83
 5,690 16.03 16.03 15.83 2,000 0 0.1
02/01/2019
16.03
 2,430 15.90 16.03 15.90 0 0 0
28/12/2018
15.90
 1,530 15.77 15.90 15.77 0 20 -0.0
27/12/2018
15.77
 1,660 15.64 15.90 15.77 10 0 0.0
26/12/2018
15.64
 1,890 15.64 15.90 15.57 10 0 0.0
25/12/2018
15.64
 2,020 15.64 15.64 15.57 0 0 0
24/12/2018
15.64
 470 15.57 15.77 14.97 70 0 0.0
21/12/2018
15.57
 2,210 15.74 15.74 15.57 480 0 0.0
20/12/2018
15.74
 2,860 15.74 15.74 15.57 70 0 0.0
19/12/2018
15.74
 18,340 16.17 16.17 15.11 90 0 0.0
18/12/2018
16.17
 10,760 16.56 16.56 15.44 40 10,000 -0.5
17/12/2018
16.56
 2,620 16.56 17.23 15.57 90 1,830 -0.1
14/12/2018
16.56
 6,450 16.56 16.60 16.55 200 0 0.0
13/12/2018
16.56
 480 16.53 16.56 16.53 10 0 0.0
12/12/2018
16.53
 13,050 16.53 16.56 16.45 0 0 0
11/12/2018
16.53
 90 16.70 16.70 16.53 80 0 0.0
10/12/2018: Cổ tức tiền mặt tỉ lệ: 30%
10/12/2018
16.70
 40 16.40 17.03 15.27 30 0 0.0
07/12/2018
16.40
 17,550 16.40 16.49 15.26 140 13,490 -0.7
06/12/2018
16.40
 23,010 16.52 16.52 15.90 10 22,900 -1.2
05/12/2018
16.52
 24,400 16.40 16.77 15.93 40 22,470 -1.1
04/12/2018
16.40
 13,900 16.49 16.77 15.93 10 0 0.0
03/12/2018
16.49
 35,530 16.80 17.12 15.93 1,140 33,540 -1.7
30/11/2018
16.80
 8,160 16.71 17.02 16.71 10 2,000 -0.1
29/11/2018
16.71
 13,530 16.55 17.08 16.68 10 0 0.0
28/11/2018
16.55
 4,720 16.55 16.83 16.55 460 450 0.0
27/11/2018
16.55
 5,000 16.55 16.93 16.37 40 0 0.0
26/11/2018
16.55
 9,300 16.49 16.55 16.24 0 0 0
23/11/2018
16.49
 5,960 16.21 16.49 16.21 0 0 0
22/11/2018
16.21
 48,680 15.99 16.24 15.93 10 22,000 -1.1
21/11/2018
15.99
 58,160 15.34 16.02 15.30 10 10,840 -0.5
20/11/2018
15.34
 6,380 15.30 15.46 15.24 0 1,300 -0.1
19/11/2018
15.30
 5,930 15.30 15.46 15.15 80 5,860 -0.3
16/11/2018
15.30
 3,670 15.30 15.30 14.70 170 0 0.0
15/11/2018
15.30
 840 15.21 15.40 15.21 0 0 0
14/11/2018
15.21
 4,340 15.27 15.49 15.15 10 0 0.0
13/11/2018
15.27
 3,000 15.34 15.34 15.15 600 0 0.0
12/11/2018
15.34
 3,450 15.52 15.52 15.21 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |