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)
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
18/01/2018
14.68
 21,100 14.68 14.74 14.59 0 0 0
17/01/2018
14.68
 36,430 14.83 14.90 14.62 20 200 -0.0
16/01/2018
14.83
 9,830 14.59 14.87 14.59 700 1,600 -0.0
15/01/2018
14.59
 28,010 14.90 15.20 14.29 5,050 100 0.2
12/01/2018
14.90
 48,880 15.75 16.48 14.90 10,050 2,130 0.4
11/01/2018
15.75
 104,660 14.73 15.75 15.53 64,730 4,830 3.1
10/01/2018
14.73
 88,500 13.77 14.73 13.95 500 400 0.0
09/01/2018
13.77
 32,660 13.53 13.83 13.56 24,700 4,590 0.9
08/01/2018
13.53
 17,070 13.25 13.53 13.25 10,450 100 0.5
05/01/2018
13.25
 30,080 13.07 13.25 13.22 17,870 0 0.8
04/01/2018
13.07
 31,570 13.19 13.19 13.07 2,790 7,980 -0.2
03/01/2018
13.19
 27,630 13.19 13.19 13.13 11,220 0 0.5
02/01/2018
13.19
 8,130 13.10 13.22 13.10 0 1,500 -0.1
29/12/2017
13.10
 49,380 13.07 13.13 13.07 30,780 16,400 0.6
28/12/2017
13.07
 13,090 13.19 13.19 12.95 0 0 0
27/12/2017
13.19
 15,000 13.16 13.19 13.07 7,190 0 0.3
26/12/2017
13.16
 49,410 13.07 13.16 13.04 30,910 0 1.3
25/12/2017
13.07
 7,090 13.07 13.19 12.95 110 0 0.0
22/12/2017
13.07
 24,730 13.01 13.07 13.01 16,600 0 0.7
21/12/2017
13.01
 3,070 13.07 13.07 13.01 0 470 -0.0
20/12/2017
13.07
 41,950 13.01 13.22 12.92 36,710 4,390 1.4
19/12/2017
13.01
 6,020 12.92 13.07 12.89 10 510 -0.0
18/12/2017
12.92
 9,880 13.07 13.07 12.92 0 4,000 -0.2
15/12/2017
13.07
 10,330 12.95 13.07 12.89 0 0 0
14/12/2017
12.95
 3,590 13.19 13.19 12.92 0 1,460 -0.1
13/12/2017
13.19
 7,210 13.19 13.28 12.92 30 1,440 -0.1
12/12/2017
13.19
 23,450 12.92 13.25 12.89 2,380 2,240 0.0
11/12/2017
12.92
 11,660 13.01 13.04 12.92 1,000 0 0.0
08/12/2017
13.01
 39,160 13.07 13.31 13.01 20 40 -0.0
07/12/2017
13.07
 40,300 13.22 13.22 13.07 0 0 0
06/12/2017
13.22
 29,470 13.22 13.28 13.07 10 0 0.0
05/12/2017
13.22
 5,350 13.25 13.38 13.22 10 800 -0.0
04/12/2017
13.25
 9,810 13.39 13.39 13.22 90 0 0.0
01/12/2017
13.39
 5,690 13.31 13.53 13.22 570 200 0.0
30/11/2017
13.31
 3,250 13.38 13.68 13.13 130 0 0.0
29/11/2017
13.38
 52,790 13.38 13.48 13.07 1,940 16,960 -0.6
28/11/2017
13.38
 17,300 13.01 13.51 13.01 30 5,100 -0.2
27/11/2017
13.01
 82,320 13.38 13.38 13.00 10,410 1,700 0.4
24/11/2017
13.38
 23,940 13.53 13.53 13.31 680 0 0.0
23/11/2017
13.53
 24,200 13.62 13.68 13.50 0 0 0
22/11/2017
13.62
 6,290 13.68 13.68 13.59 0 0 0
21/11/2017
13.68
 14,570 13.57 13.98 13.57 450 0 0.0
20/11/2017
13.57
 9,550 13.71 13.98 13.53 30 0 0.0
17/11/2017
13.71
 7,000 13.77 13.77 13.56 1,600 0 0.1
16/11/2017: Cổ tức tiền mặt tỉ lệ: 20%
16/11/2017
13.77
 41,570 13.50 13.98 13.68 28,010 0 1.3
15/11/2017
13.50
 21,500 13.50 13.53 13.38 870 1,790 -0.0
14/11/2017
13.50
 24,190 13.50 13.50 13.38 2,000 10 0.1
13/11/2017
13.50
 14,060 13.53 13.53 13.24 1,330 1,100 0.0
10/11/2017
13.53
 42,350 13.67 13.67 13.26 18,370 1,500 0.8
09/11/2017
13.67
 8,050 13.67 13.67 13.24 190 0 0.0
08/11/2017
13.67
 6,200 13.67 13.79 13.38 330 3,000 -0.1
07/11/2017
13.67
 15,790 13.79 13.90 13.67 10,710 7,400 0.2
06/11/2017
13.79
 28,370 13.64 13.79 13.66 7,000 0 0.3
03/11/2017
13.64
 78,850 13.38 13.67 13.44 31,350 23,950 0.3
02/11/2017
13.38
 23,590 13.09 13.53 13.18 16,430 0 0.8
01/11/2017
13.09
 23,360 13.09 13.22 13.00 0 0 0
31/10/2017
13.09
 65,370 13.09 13.24 13.03 3,260 2,770 0.0
30/10/2017
13.09
 6,330 13.09 13.32 13.09 510 0 0.0
27/10/2017
13.09
 1,440 13.09 13.38 13.09 120 0 0.0
26/10/2017
13.09
 8,260 13.32 13.32 13.09 4,910 0 0.2
25/10/2017
13.32
 28,100 13.21 13.32 13.03 2,710 0 0.1
24/10/2017
13.21
 6,190 13.32 13.44 13.21 3,480 1,300 0.1
23/10/2017
13.32
 8,840 13.32 13.32 13.15 2,670 400 0.1
20/10/2017
13.32
 1,490 13.38 13.61 13.21 140 0 0.0
19/10/2017
13.38
 3,930 13.44 13.67 13.38 10 0 0.0
18/10/2017
13.44
 39,820 13.53 13.67 13.44 2,160 0 0.1
17/10/2017
13.53
 1,860 13.44 13.80 13.25 40 10 0.0
16/10/2017
13.44
 17,880 13.21 13.47 13.21 10,020 4,040 0.3

Chính sách bảo mật | Điều khoản sử dụng |