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) 		-3.50 -9.33% 691,600 14,300 0.5
33.65
38
33.65
2 tháng
(2026-01-19) 		-2.85 -7.73% 2,354,600 6,000 0.2
33.65
40.50
33.65
3 tháng
(2025-12-22) 		-0.90 -2.58% 3,331,400 -195,500 -7.1
33.65
40.50
33.65
6 tháng
(2025-09-22) 		-0.75 -2.16% 4,635,200 -250,800 -9.0
33.20
40.50
33.65
12 tháng
(2025-03-25) 		3.79 12.54% 11,759,500 -339,400 -10.9
24.98
40.50
33.65
24 tháng
(2024-04-01) 		2.42 7.66% 22,018,200 -974,779 -31.3
24.98
40.50
33.65
36 tháng
(2023-04-05) 		16.16 90.61% 25,842,300 -2,416,539 -104.6
17.62
40.50
33.65
60 tháng
(2021-04-15) 		12.07 55.03% 36,691,200 -3,155,444 -142.7
16.05
40.50
33.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/11/2018
15.52
 500 15.46 15.52 15.18 20 0 0.0
08/11/2018
15.46
 880 15.59 15.59 15.15 10 0 0.0
07/11/2018
15.59
 1,000 15.15 15.59 14.99 110 380 -0.0
06/11/2018
15.15
 100 15.27 15.27 14.74 10 10 0
05/11/2018
15.27
 0 15.27 15.27 15.27 0 0 0
02/11/2018
15.27
 760 15.27 15.27 14.99 10 10 0
01/11/2018
15.27
 0 15.27 15.27 15.27 0 0 0
31/10/2018
15.27
 120 15.27 15.27 15.27 120 70 0.0
30/10/2018
15.27
 1,020 15.30 15.30 15.09 20 0 0.0
29/10/2018
15.30
 920 15.30 15.30 15.15 20 0 0.0
26/10/2018
15.30
 3,920 15.27 16.34 15.15 970 900 0.0
25/10/2018
15.27
 3,150 15.30 15.37 15.05 1,340 0 0.1
24/10/2018
15.30
 3,280 15.24 15.37 14.99 60 600 -0.0
23/10/2018
15.24
 2,650 15.30 15.43 15.18 910 0 0.0
22/10/2018
15.30
 17,120 15.43 15.46 15.30 0 0 0
19/10/2018
15.43
 450 15.46 15.46 15.43 0 200 -0.0
18/10/2018
15.46
 27,590 15.52 15.52 15.30 11,100 0 0.6
17/10/2018
15.52
 10,560 15.30 15.52 15.40 0 0 0
16/10/2018
15.30
 5,080 15.52 15.52 15.30 10 0 0.0
15/10/2018
15.52
 1,000 15.52 15.52 15.52 0 0 0
12/10/2018
15.52
 25,510 15.49 15.52 14.52 1,240 0 0.1
11/10/2018
15.49
 37,790 15.74 15.74 15.18 2,930 0 0.1
10/10/2018
15.74
 93,610 15.62 15.84 15.49 10 36,000 -1.8
09/10/2018
15.62
 32,170 15.07 15.62 15.30 60 4,750 -0.2
08/10/2018
15.07
 33,480 15.55 15.62 15.07 4,020 3,000 0.1
05/10/2018
15.55
 17,060 15.55 15.62 15.30 10,010 8,000 0.1
04/10/2018
15.55
 66,110 15.46 15.55 15.02 6,440 2,000 0.2
03/10/2018
15.46
 43,000 15.40 15.46 15.40 0 5,000 -0.2
02/10/2018
15.40
 20,840 15.02 15.43 14.71 110 0 0.0
01/10/2018
15.02
 4,600 15.46 15.46 15.02 0 0 0
28/09/2018
15.46
 12,020 15.49 15.62 15.21 400 1,890 -0.1
27/09/2018
15.49
 8,220 15.46 15.49 15.40 210 1,000 -0.0
26/09/2018
15.46
 49,470 14.99 15.49 15.27 0 0 0
25/09/2018
14.99
 18,610 14.99 15.49 14.74 0 0 0
24/09/2018
14.99
 66,600 14.71 15.40 14.99 30 17,300 -0.8
21/09/2018
14.71
 17,730 15.15 15.15 14.68 0 8,500 -0.4
20/09/2018
15.15
 20,970 15.18 15.27 14.68 60 5,100 -0.2
19/09/2018
15.18
 26,870 15.18 15.30 15.15 0 0 0
18/09/2018
15.18
 91,130 14.84 15.43 14.82 23,960 3,000 1.0
17/09/2018
14.84
 153,300 13.87 14.84 14.40 32,250 3,330 1.4
14/09/2018
13.87
 179,000 12.96 13.87 12.96 110 500 -0.0
13/09/2018
12.96
 23,360 12.87 12.96 12.81 0 0 0
12/09/2018
12.87
 59,300 12.59 12.87 12.59 10 41,970 -1.7
11/09/2018
12.59
 29,510 12.59 12.81 12.57 10,010 23,000 -0.5
10/09/2018
12.59
 5,520 12.59 12.59 12.57 1,500 5,480 -0.2
07/09/2018
12.59
 37,640 12.59 12.84 12.56 19,900 26,600 -0.3
06/09/2018
12.59
 20,130 12.62 12.81 12.59 150 13,100 -0.5
05/09/2018
12.62
 6,500 12.62 12.62 12.62 0 4,000 -0.2
04/09/2018
12.62
 38,790 12.62 12.65 12.62 1,690 33,970 -1.3
31/08/2018
12.62
 5,430 12.65 12.65 12.59 20 2,500 -0.1
30/08/2018
12.65
 48,820 12.65 12.67 12.65 20 48,510 -2.0
29/08/2018
12.65
 20,430 12.67 12.81 12.65 2,500 17,460 -0.6
28/08/2018
12.67
 32,200 12.65 12.68 12.65 0 20,640 -0.8
27/08/2018
12.65
 11,640 12.65 12.81 12.65 1,010 7,870 -0.3
24/08/2018
12.65
 3,780 12.62 12.65 12.62 0 1,250 -0.1
23/08/2018
12.62
 5,630 12.67 12.67 12.62 0 1,300 -0.1
22/08/2018
12.67
 30 12.62 12.74 12.67 10 10 0
21/08/2018
12.62
 17,020 12.73 12.74 12.62 9,000 2,800 0.3
20/08/2018
12.73
 9,560 12.63 12.73 12.59 3,550 2,300 0.1
17/08/2018
12.63
 1,060 12.59 12.63 12.62 70 0 0.0
16/08/2018
12.59
 8,120 12.62 12.74 12.56 1,450 3,110 -0.1
15/08/2018
12.62
 14,200 12.56 12.77 12.56 4,270 3,450 0.0
14/08/2018
12.56
 10,020 12.59 12.65 12.56 0 3,300 -0.1
13/08/2018
12.59
 1,160 12.59 12.65 12.56 700 130 0.0
10/08/2018
12.59
 14,600 12.65 12.65 12.59 0 4,470 -0.2
09/08/2018
12.65
 11,640 12.65 12.79 12.65 20 3,000 -0.1
08/08/2018
12.65
 13,060 12.65 12.65 12.49 4,520 3,840 0.0
07/08/2018
12.65
 4,620 12.59 12.67 12.65 3,480 3,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |