CTCP Bột Giặt Lix (lix)

34.75
-0.05
(-0.14%)
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
(2025-11-05) 		1 2.96% 388,500 2,800 0.1
33.35
35.50
34.75
2 tháng
(2025-10-06) 		0.85 2.50% 962,000 -42,900 -1.5
33.35
35.70
34.75
3 tháng
(2025-09-08) 		0.10 0.29% 1,293,500 -51,300 -1.7
33.20
35.70
34.75
6 tháng
(2025-06-09) 		3.95 12.80% 6,817,000 -81,500 -1.8
30.15
36.95
34.75
12 tháng
(2024-12-10) 		5.08 17.07% 12,095,400 -390,699 -11.5
24.98
36.95
34.75
24 tháng
(2023-12-18) 		12.19 53.93% 20,805,200 -1,648,609 -72.8
22.16
39.10
34.75
36 tháng
(2022-12-21) 		18.03 107.51% 23,111,700 -2,178,394 -95.1
16.38
39.10
34.75
60 tháng
(2020-12-31) 		14.45 71.02% 41,964,370 -3,094,474 -140.3
16.05
39.10
34.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/08/2018
12.59
 810 12.56 12.81 12.59 10 0 0.0
03/08/2018
12.56
 9,990 12.81 12.81 12.56 410 2,200 -0.1
02/08/2018
12.81
 1,020 12.67 12.84 12.65 20 0 0.0
01/08/2018
12.67
 13,690 12.87 12.87 12.65 30 3,500 -0.1
31/07/2018
12.87
 7,220 12.87 12.87 12.81 650 2,100 -0.1
30/07/2018
12.87
 14,070 12.87 12.87 12.77 20 3,600 -0.1
27/07/2018
12.87
 1,030 12.81 13.02 12.87 20 0 0.0
26/07/2018
12.81
 30,430 12.56 12.90 12.56 1,030 7,700 -0.3
25/07/2018
12.56
 15,620 12.81 13.06 12.56 5,030 3,200 0.1
24/07/2018
12.81
 24,710 13.02 13.02 12.74 20 6,200 -0.3
23/07/2018
13.02
 2,500 13.02 13.07 13.02 0 0 0
20/07/2018
13.02
 6,710 13.06 13.06 12.81 3,810 1,700 0.1
19/07/2018
13.06
 2,010 12.81 13.12 12.81 300 0 0.0
18/07/2018
12.81
 7,590 12.96 12.96 12.68 0 1,800 -0.1
17/07/2018
12.96
 18,550 12.59 12.98 12.59 1,040 6,200 -0.2
16/07/2018
12.59
 4,210 12.62 12.62 12.59 0 1,100 -0.0
13/07/2018
12.62
 25,710 12.56 12.62 12.56 1,190 9,660 -0.3
12/07/2018
12.56
 15,360 12.52 12.62 12.49 3,840 4,000 -0.0
11/07/2018
12.52
 6,750 12.59 12.74 12.52 5,000 1,700 0.1
10/07/2018
12.59
 3,880 12.81 12.81 12.59 3,080 1,000 0.1
09/07/2018
12.81
 5,230 12.65 12.96 12.52 30 1,300 -0.1
06/07/2018
12.65
 28,860 12.49 12.65 12.49 2,370 7,250 -0.2
05/07/2018
12.49
 13,690 13.09 13.09 12.49 10 1,900 -0.1
04/07/2018
13.09
 20 12.81 13.09 13.09 20 0 0.0
03/07/2018
12.81
 9,320 12.81 13.12 12.49 250 2,360 -0.1
02/07/2018
12.81
 10,480 13.02 13.18 12.71 50 1,600 -0.1
29/06/2018
13.02
 1,070 12.96 13.12 12.81 70 0 0.0
28/06/2018
12.96
 56,490 13.18 13.18 12.84 46,580 10,930 1.5
27/06/2018
13.18
 2,030 12.96 13.24 12.96 30 2,000 -0.1
26/06/2018
12.96
 7,030 12.87 12.96 12.81 990 5,900 -0.2
25/06/2018
12.87
 2,670 13.09 13.27 12.84 190 0 0.0
22/06/2018
13.09
 300 13.12 13.12 13.09 0 0 0
21/06/2018
13.12
 6,680 13.12 13.37 12.96 20 0 0.0
20/06/2018
13.12
 4,800 13.34 13.34 12.99 2,200 0 0.1
19/06/2018
13.34
 3,140 13.02 13.40 12.90 330 0 0.0
18/06/2018
13.02
 2,860 13.12 13.12 12.81 20 0 0.0
15/06/2018
13.12
 7,880 13.09 13.12 12.90 160 4,300 -0.2
14/06/2018
13.09
 7,960 13.12 13.12 12.92 10 1,400 -0.1
13/06/2018
13.12
 3,740 12.92 13.40 12.92 20 0 0.0
12/06/2018
12.92
 5,870 12.98 12.99 12.92 0 940 -0.0
11/06/2018
12.98
 8,090 12.96 13.59 12.96 10 1,200 -0.0
08/06/2018
12.96
 2,460 13.12 13.12 12.96 0 1,000 -0.0
07/06/2018
13.12
 860 12.96 13.12 13.12 30 0 0.0
06/06/2018
12.96
 18,030 12.96 13.12 12.96 2,100 2,600 -0.0
05/06/2018
12.96
 8,110 13.12 13.12 12.93 0 1,190 -0.0
04/06/2018
13.12
 29,820 13.06 13.37 12.93 5,080 4,330 0.0
01/06/2018
13.06
 47,690 13.43 13.74 12.96 3,750 7,490 -0.2
31/05/2018
13.43
 70 13.27 13.43 13.27 30 0 0.0
30/05/2018
13.27
 17,670 13.37 13.37 13.02 100 4,820 -0.2
29/05/2018
13.37
 13,720 13.12 13.40 12.87 30 2,050 -0.1
28/05/2018
13.12
 19,320 13.37 13.37 12.99 15,020 3,700 0.5
25/05/2018
13.37
 1,020 13.43 13.43 13.37 0 0 0
24/05/2018
13.43
 8,980 13.15 14.06 13.12 240 750 -0.0
23/05/2018
13.15
 8,860 13.62 13.62 12.96 80 100 -0.0
22/05/2018
13.62
 5,020 13.65 13.65 13.12 129,620 125,000 0.2
21/05/2018
13.65
 6,450 13.71 13.71 13.37 1,020 0 0.0
18/05/2018
13.71
 3,650 13.43 13.71 13.43 40 2,000 -0.1
17/05/2018: Cổ tức tiền mặt tỉ lệ: 12%
17/05/2018
13.43
 8,640 13.65 13.65 13.15 10 5,620 -0.2
16/05/2018
13.65
 240 13.47 13.95 13.44 40 0 0.0
15/05/2018
13.47
 20,510 13.65 13.65 13.47 10 16,040 -0.7
14/05/2018
13.65
 3,970 13.53 13.68 13.53 460 2,210 -0.1
11/05/2018
13.53
 20,700 13.59 13.65 13.50 5,360 11,830 -0.3
10/05/2018
13.59
 18,560 13.68 13.98 13.59 4,010 16,710 -0.6
09/05/2018
13.68
 33,420 13.68 13.68 13.50 2,000 26,500 -1.1
08/05/2018
13.68
 80,570 13.95 13.95 13.68 65,060 75,000 -0.4
07/05/2018
13.95
 12,780 13.95 13.95 13.62 9,020 12,250 -0.1
04/05/2018
13.95
 380 13.83 13.95 13.54 30 0 0.0
03/05/2018
13.83
 8,140 13.98 13.98 13.68 8,140 3,240 0.2

Chính sách bảo mật | Điều khoản sử dụng |