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)
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
02/05/2018
13.98
 11,440 13.68 14.11 13.62 9,210 6,680 0.1
27/04/2018
13.68
 36,810 13.68 14.29 13.65 36,590 23,280 0.6
26/04/2018
13.68
 8,440 13.76 13.76 13.41 110 4,230 -0.2
24/04/2018
13.76
 17,320 13.89 13.89 13.38 60 0 0.0
23/04/2018
13.89
 10,480 13.83 14.04 13.47 710 6,590 -0.3
20/04/2018
13.83
 1,240 13.88 13.88 13.68 410 200 0.0
19/04/2018
13.88
 10,720 13.89 13.98 13.73 540 8,510 -0.4
18/04/2018
13.89
 2,400 13.95 14.59 13.89 90 500 -0.0
17/04/2018
13.95
 720 13.74 13.97 13.71 40 150 -0.0
16/04/2018
13.74
 4,380 13.74 14.07 13.71 50 3,300 -0.1
13/04/2018
13.74
 12,820 13.74 14.07 13.68 2,460 11,710 -0.4
12/04/2018
13.74
 4,590 13.83 14.26 13.74 10 2,000 -0.1
11/04/2018
13.83
 46,210 13.80 14.11 13.69 50 25,100 -1.1
10/04/2018
13.80
 22,890 13.95 14.14 13.77 1,810 5,700 -0.2
09/04/2018
13.95
 4,600 14.26 14.26 13.95 4,120 1,100 0.1
06/04/2018
14.26
 5,080 13.83 14.58 13.68 40 1,300 -0.1
05/04/2018
13.83
 16,310 13.86 13.86 13.76 3,980 8,850 -0.2
04/04/2018
13.86
 10,960 13.89 14.27 13.80 4,020 8,920 -0.2
03/04/2018
13.89
 12,900 14.29 14.29 13.89 20 4,910 -0.2
02/04/2018
14.29
 15,340 14.29 14.29 13.86 20 0 0.0
30/03/2018
14.29
 16,110 14.41 14.59 13.98 1,020 8,140 -0.3
29/03/2018
14.41
 1,830 14.44 14.44 14.29 20 750 -0.0
28/03/2018
14.44
 15,960 14.59 14.59 14.26 70 12,050 -0.6
27/03/2018
14.59
 3,620 14.44 14.68 14.29 20 1,300 -0.1
26/03/2018
14.44
 1,160 14.71 14.74 14.44 10 400 -0.0
23/03/2018
14.71
 20,690 14.29 14.74 14.29 19,330 9,300 0.5
22/03/2018
14.29
 9,550 14.36 14.90 14.29 2,670 4,500 -0.1
21/03/2018
14.36
 4,690 14.56 14.59 14.36 1,390 1,900 -0.0
20/03/2018
14.56
 47,340 14.56 14.59 14.38 2,030 17,100 -0.7
19/03/2018
14.56
 11,230 14.65 14.74 14.53 30 5,400 -0.3
16/03/2018
14.65
 18,570 14.56 14.65 14.53 1,010 9,520 -0.4
15/03/2018
14.56
 13,590 14.59 14.61 14.53 10 4,800 -0.2
14/03/2018
14.59
 34,160 14.74 14.74 14.50 4,020 6,700 -0.1
13/03/2018
14.74
 10,600 14.71 14.87 14.71 3,110 1,700 0.1
12/03/2018
14.71
 11,100 14.80 14.90 14.71 3,010 10,410 -0.4
09/03/2018
14.80
 2,180 14.83 15.14 14.74 290 550 -0.0
08/03/2018
14.83
 1,640 14.83 14.90 14.83 790 0 0.0
07/03/2018
14.83
 1,150 14.62 14.90 14.68 990 200 0.0
06/03/2018
14.62
 7,630 14.74 15.14 14.59 4,920 2,500 0.1
05/03/2018
14.74
 15,670 14.83 14.96 14.35 590 11,530 -0.5
02/03/2018
14.83
 7,400 14.90 14.90 14.38 2,070 1,160 0.0
01/03/2018
14.90
 110 15.02 15.14 14.90 10 0 0.0
28/02/2018
15.02
 19,770 14.90 15.11 14.59 3,040 3,540 -0.0
27/02/2018
14.90
 11,980 15.20 15.20 14.29 4,320 5,860 -0.1
26/02/2018
15.20
 18,610 15.20 15.66 14.90 1,710 3,950 -0.1
23/02/2018
15.20
 23,250 15.59 15.59 15.05 1,030 14,460 -0.7
22/02/2018
15.59
 230 15.11 15.59 15.11 130 0 0.0
21/02/2018
15.11
 8,170 15.17 15.17 14.90 4,510 6,710 -0.1
13/02/2018
15.17
 14,990 14.87 15.78 14.87 9,520 2,250 0.4
12/02/2018
14.87
 10,690 14.59 15.08 14.74 10,440 2,900 0.4
09/02/2018
14.59
 51,520 14.74 14.90 14.35 33,150 16,220 0.8
08/02/2018
14.74
 6,190 14.83 14.83 14.59 2,120 1,880 0.0
07/02/2018
14.83
 8,680 14.44 14.99 14.80 3,430 1,700 0.1
06/02/2018
14.44
 41,260 14.93 14.93 14.14 10,220 8,070 0.1
05/02/2018
14.93
 29,180 14.96 15.14 14.93 220 3,300 -0.2
02/02/2018
14.96
 22,710 15.17 15.20 14.96 12,350 21,650 -0.5
01/02/2018
15.17
 24,480 15.17 15.26 14.90 14,260 5,000 0.5
31/01/2018
15.17
 2,950 15.11 15.32 14.77 50 500 -0.0
30/01/2018
15.11
 31,380 15.26 15.26 14.74 10 11,170 -0.6
29/01/2018
15.26
 52,580 14.90 15.32 14.93 1,320 200 0.1
26/01/2018
14.90
 26,680 14.82 15.05 14.82 120 200 -0.0
25/01/2018
14.82
 31,840 14.62 15.05 14.68 0 3,900 -0.2
22/01/2018
14.62
 29,760 14.59 14.62 14.38 0 200 -0.0
19/01/2018
14.59
 37,720 14.68 14.68 14.44 210 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |