CTCP Bột Giặt Lix (lix)

24.40
-0.10
(-0.41%)
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
(2026-08-17) 		-0.50 -2% 262,800 91,300 0
24.40
25
24.40
2 tháng
(2026-07-16) 		-1.45 -5.59% 672,800 79,900 0
24.40
25.95
24.40
3 tháng
(2026-06-16) 		-4.10 -14.34% 1,099,400 82,400 0
24.40
28.85
24.40
6 tháng
(2026-03-18) 		-8.36 -25.45% 2,628,500 106,668 1.3
24.40
32.86
24.40
12 tháng
(2025-09-19) 		-8.60 -25.98% 7,133,700 -148,632 -7.9
24.40
38.30
24.40
24 tháng
(2024-09-24) 		-7.46 -23.34% 19,920,300 -874,941 -30.3
23.62
38.30
24.40
36 tháng
(2023-10-02) 		3.75 18.06% 26,924,200 -1,747,941 -79.1
19.31
38.30
24.40
60 tháng
(2021-10-11) 		4.12 20.24% 32,548,700 -2,748,476 -125.7
15.18
38.30
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/10/2018
14.44
 3,150 14.47 14.53 14.24 1,340 0 0.1
24/10/2018
14.47
 3,280 14.41 14.53 14.18 60 600 -0.0
23/10/2018
14.41
 2,650 14.47 14.59 14.36 910 0 0.0
22/10/2018
14.47
 17,120 14.59 14.62 14.47 0 0 0
19/10/2018
14.59
 450 14.62 14.62 14.59 0 200 -0.0
18/10/2018
14.62
 27,590 14.68 14.68 14.47 11,100 0 0.6
17/10/2018
14.68
 10,560 14.47 14.68 14.56 0 0 0
16/10/2018
14.47
 5,080 14.68 14.68 14.47 10 0 0.0
15/10/2018
14.68
 1,000 14.68 14.68 14.68 0 0 0
12/10/2018
14.68
 25,510 14.65 14.68 13.73 1,240 0 0.1
11/10/2018
14.65
 37,790 14.89 14.89 14.36 2,930 0 0.1
10/10/2018
14.89
 93,610 14.77 14.98 14.65 10 36,000 -1.8
09/10/2018
14.77
 32,170 14.25 14.77 14.47 60 4,750 -0.2
08/10/2018
14.25
 33,480 14.71 14.77 14.25 4,020 3,000 0.1
05/10/2018
14.71
 17,060 14.71 14.77 14.47 10,010 8,000 0.1
04/10/2018
14.71
 66,110 14.62 14.71 14.21 6,440 2,000 0.2
03/10/2018
14.62
 43,000 14.56 14.62 14.56 0 5,000 -0.2
02/10/2018
14.56
 20,840 14.21 14.59 13.91 110 0 0.0
01/10/2018
14.21
 4,600 14.62 14.62 14.21 0 0 0
28/09/2018
14.62
 12,020 14.65 14.77 14.38 400 1,890 -0.1
27/09/2018
14.65
 8,220 14.62 14.65 14.56 210 1,000 -0.0
26/09/2018
14.62
 49,470 14.18 14.65 14.44 0 0 0
25/09/2018
14.18
 18,610 14.18 14.65 13.94 0 0 0
24/09/2018
14.18
 66,600 13.91 14.56 14.18 30 17,300 -0.8
21/09/2018
13.91
 17,730 14.33 14.33 13.88 0 8,500 -0.4
20/09/2018
14.33
 20,970 14.36 14.44 13.88 60 5,100 -0.2
19/09/2018
14.36
 26,870 14.36 14.47 14.33 0 0 0
18/09/2018
14.36
 91,130 14.03 14.59 14.02 23,960 3,000 1.0
17/09/2018
14.03
 153,300 13.11 14.03 13.62 32,250 3,330 1.4
14/09/2018
13.11
 179,000 12.26 13.11 12.26 110 500 -0.0
13/09/2018
12.26
 23,360 12.17 12.26 12.11 0 0 0
12/09/2018
12.17
 59,300 11.90 12.17 11.90 10 41,970 -1.7
11/09/2018
11.90
 29,510 11.90 12.11 11.89 10,010 23,000 -0.5
10/09/2018
11.90
 5,520 11.90 11.90 11.89 1,500 5,480 -0.2
07/09/2018
11.90
 37,640 11.90 12.14 11.87 19,900 26,600 -0.3
06/09/2018
11.90
 20,130 11.93 12.11 11.90 150 13,100 -0.5
05/09/2018
11.93
 6,500 11.93 11.93 11.93 0 4,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |