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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |