CTCP Bột Giặt Lix (lix)

28.45
-0.55
(-1.90%)
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)
25/03/2019
14.25
 360 14.25 14.25 13.85 30 340 -0.0
22/03/2019
14.25
 23,100 14.41 14.41 14.10 20 10 0.0
21/03/2019
14.41
 14,710 14.13 14.41 14.10 40 2,710 -0.1
20/03/2019
14.13
 620 14.16 14.16 14.10 0 530 -0.0
19/03/2019
14.16
 1,070 14.29 14.29 14.16 0 0 0
18/03/2019
14.29
 14,780 14.29 14.29 14.16 1,050 0 0.0
15/03/2019
14.29
 440 14.29 14.29 14.22 0 150 -0.0
14/03/2019
14.29
 1,360 14.41 14.41 14.29 1,010 0 0.0
13/03/2019
14.41
 9,150 14.13 14.61 14.10 2,380 6,620 -0.2
12/03/2019
14.13
 4,570 14.10 14.13 14.03 0 2,910 -0.1
11/03/2019
14.10
 58,790 14.10 14.10 14.03 0 2,870 -0.1
08/03/2019
14.10
 115,860 14.10 14.72 14.10 60 114,800 -5.2
07/03/2019
14.10
 43,490 14.10 14.72 14.10 80 43,400 -2.0
06/03/2019
14.10
 13,060 14.10 14.10 14.00 200 9,700 -0.4
05/03/2019
14.10
 76,910 14.10 14.11 14.07 0 76,460 -3.4
04/03/2019
14.10
 80,800 14.10 14.11 14.10 100 79,740 -3.6
01/03/2019
14.10
 52,790 14.94 14.94 14.00 0 51,250 -2.3
28/02/2019
14.94
 1,170 15.01 15.01 14.57 20 0 0.0
27/02/2019
15.01
 1,130 15.01 15.01 14.57 1,010 320 0.0
26/02/2019
15.01
 1,440 15.01 15.01 14.97 1,230 160 0.1
25/02/2019
15.01
 12,030 15.04 15.04 14.88 1,500 9,260 -0.4
22/02/2019
15.04
 15,740 14.10 15.04 14.10 220 5,600 -0.2
21/02/2019
14.10
 6,550 14.10 14.10 14.10 500 6,050 -0.2
20/02/2019
14.10
 5,230 14.10 14.10 14.07 3,060 4,260 -0.1
19/02/2019
14.10
 14,660 14.10 14.10 14.03 1,200 10,000 -0.4
18/02/2019
14.10
 51,160 14.10 14.88 14.03 16,350 45,610 -1.3
15/02/2019
14.10
 34,620 14.10 14.10 14.10 2,000 34,620 -1.5
14/02/2019
14.10
 31,400 14.00 14.13 13.97 10,050 27,030 -0.8
13/02/2019
14.00
 23,980 14.10 14.10 13.94 3,440 3,440 -0.0
12/02/2019
14.10
 103,210 14.38 14.38 14.03 4,650 79,700 -3.4
11/02/2019
14.38
 4,220 14.38 14.38 13.94 20 1,220 -0.1
01/02/2019
14.38
 320 14.38 14.38 14.38 0 310 -0.0
31/01/2019
14.38
 34,890 14.38 14.41 14.10 100 27,340 -1.2
30/01/2019
14.38
 15,600 14.38 14.41 14.38 1,350 13,560 -0.6
29/01/2019
14.38
 67,570 14.43 14.44 14.38 1,050 47,940 -2.2
28/01/2019
14.43
 17,870 14.50 14.69 14.43 150 16,540 -0.8
25/01/2019
14.50
 30,830 14.50 14.85 14.41 130 24,480 -1.1
24/01/2019
14.50
 15,700 14.57 14.88 14.50 3,360 7,060 -0.2
23/01/2019
14.57
 14,960 14.57 14.57 14.41 60 14,540 -0.7
22/01/2019
14.57
 31,870 14.85 14.85 14.54 5,050 7,860 -0.1
21/01/2019
14.85
 17,930 14.91 14.91 14.47 20 4,390 -0.2
18/01/2019
14.91
 7,010 14.57 14.97 14.91 10 0 0.0
17/01/2019
14.57
 18,880 14.57 14.88 14.57 20 9,370 -0.4
16/01/2019
14.57
 31,490 14.72 15.04 14.57 20 20,410 -1.0
15/01/2019
14.72
 2,550 14.72 15.04 14.72 60 450 -0.0
14/01/2019
14.72
 28,180 14.97 15.04 14.66 500 28,060 -1.3
11/01/2019
14.97
 600 15.04 15.04 14.97 600 0 0.0
10/01/2019
15.04
 1,310 15.04 15.19 15.04 1,310 0 0.1
09/01/2019
15.04
 80 15.01 15.16 14.72 30 0 0.0
08/01/2019
15.01
 1,080 15.04 15.04 14.72 10 0 0.0
07/01/2019
15.04
 12,460 15.04 15.04 14.50 190 0 0.0
04/01/2019
15.04
 5,120 14.97 15.19 14.57 20 0 0.0
03/01/2019
14.97
 5,690 15.16 15.16 14.97 2,000 0 0.1
02/01/2019
15.16
 2,430 15.04 15.16 15.04 0 0 0
28/12/2018
15.04
 1,530 14.91 15.04 14.91 0 20 -0.0
27/12/2018
14.91
 1,660 14.79 15.04 14.91 10 0 0.0
26/12/2018
14.79
 1,890 14.79 15.04 14.72 10 0 0.0
25/12/2018
14.79
 2,020 14.79 14.79 14.72 0 0 0
24/12/2018
14.79
 470 14.72 14.91 14.16 70 0 0.0
21/12/2018
14.72
 2,210 14.88 14.88 14.72 480 0 0.0
20/12/2018
14.88
 2,860 14.88 14.88 14.72 70 0 0.0
19/12/2018
14.88
 18,340 15.29 15.29 14.29 90 0 0.0
18/12/2018
15.29
 10,760 15.66 15.66 14.60 40 10,000 -0.5
17/12/2018
15.66
 2,620 15.66 16.29 14.72 90 1,830 -0.1
14/12/2018
15.66
 6,450 15.66 15.70 15.65 200 0 0.0
13/12/2018
15.66
 480 15.63 15.66 15.63 10 0 0.0
12/12/2018
15.63
 13,050 15.63 15.66 15.55 0 0 0
11/12/2018
15.63
 90 15.79 15.79 15.63 80 0 0.0
10/12/2018: Cổ tức tiền mặt tỉ lệ: 30%
10/12/2018
15.79
 40 15.51 16.10 14.44 30 0 0.0
07/12/2018
15.51
 17,550 15.51 15.60 14.43 140 13,490 -0.7
06/12/2018
15.51
 23,010 15.63 15.63 15.03 10 22,900 -1.2
05/12/2018
15.63
 24,400 15.51 15.86 15.06 40 22,470 -1.1
04/12/2018
15.51
 13,900 15.60 15.86 15.06 10 0 0.0
03/12/2018
15.60
 35,530 15.89 16.19 15.06 1,140 33,540 -1.7
30/11/2018
15.89
 8,160 15.80 16.10 15.80 10 2,000 -0.1
29/11/2018
15.80
 13,530 15.65 16.16 15.77 10 0 0.0
28/11/2018
15.65
 4,720 15.65 15.92 15.65 460 450 0.0
27/11/2018
15.65
 5,000 15.65 16.01 15.48 40 0 0.0
26/11/2018
15.65
 9,300 15.60 15.65 15.36 0 0 0
23/11/2018
15.60
 5,960 15.33 15.60 15.33 0 0 0
22/11/2018
15.33
 48,680 15.12 15.36 15.06 10 22,000 -1.1
21/11/2018
15.12
 58,160 14.50 15.15 14.47 10 10,840 -0.5
20/11/2018
14.50
 6,380 14.47 14.62 14.41 0 1,300 -0.1
19/11/2018
14.47
 5,930 14.47 14.62 14.33 80 5,860 -0.3
16/11/2018
14.47
 3,670 14.47 14.47 13.90 170 0 0.0
15/11/2018
14.47
 840 14.38 14.56 14.38 0 0 0
14/11/2018
14.38
 4,340 14.44 14.65 14.33 10 0 0.0
13/11/2018
14.44
 3,000 14.50 14.50 14.33 600 0 0.0
12/11/2018
14.50
 3,450 14.68 14.68 14.38 20 0 0.0
09/11/2018
14.68
 500 14.62 14.68 14.36 20 0 0.0
08/11/2018
14.62
 880 14.74 14.74 14.33 10 0 0.0
07/11/2018
14.74
 1,000 14.33 14.74 14.18 110 380 -0.0
06/11/2018
14.33
 100 14.44 14.44 13.94 10 10 0
05/11/2018
14.44
 0 14.44 14.44 14.44 0 0 0
02/11/2018
14.44
 760 14.44 14.44 14.18 10 10 0
01/11/2018
14.44
 0 14.44 14.44 14.44 0 0 0
31/10/2018
14.44
 120 14.44 14.44 14.44 120 70 0.0
30/10/2018
14.44
 1,020 14.47 14.47 14.27 20 0 0.0
29/10/2018
14.47
 920 14.47 14.47 14.33 20 0 0.0
26/10/2018
14.47
 3,920 14.44 15.45 14.33 970 900 0.0

Chính sách bảo mật | Điều khoản sử dụng |