CTCP Bột Giặt Lix (lix)

29
0
(0%)
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)
06/06/2018
12.26
 18,030 12.26 12.41 12.26 2,100 2,600 -0.0
05/06/2018
12.26
 8,110 12.41 12.41 12.23 0 1,190 -0.0
04/06/2018
12.41
 29,820 12.35 12.64 12.23 5,080 4,330 0.0
01/06/2018
12.35
 47,690 12.70 13.00 12.26 3,750 7,490 -0.2
31/05/2018
12.70
 70 12.55 12.70 12.55 30 0 0.0
30/05/2018
12.55
 17,670 12.64 12.64 12.32 100 4,820 -0.2
29/05/2018
12.64
 13,720 12.41 12.67 12.17 30 2,050 -0.1
28/05/2018
12.41
 19,320 12.64 12.64 12.29 15,020 3,700 0.5
25/05/2018
12.64
 1,020 12.70 12.70 12.64 0 0 0
24/05/2018
12.70
 8,980 12.44 13.29 12.41 240 750 -0.0
23/05/2018
12.44
 8,860 12.88 12.88 12.26 80 100 -0.0
22/05/2018
12.88
 5,020 12.91 12.91 12.41 129,620 125,000 0.2
21/05/2018
12.91
 6,450 12.97 12.97 12.64 1,020 0 0.0
18/05/2018
12.97
 3,650 12.70 12.97 12.70 40 2,000 -0.1
17/05/2018: Cổ tức tiền mặt tỉ lệ: 12%
17/05/2018
12.70
 8,640 12.91 12.91 12.44 10 5,620 -0.2
16/05/2018
12.91
 240 12.74 13.20 12.71 40 0 0.0
15/05/2018
12.74
 20,510 12.91 12.91 12.74 10 16,040 -0.7
14/05/2018
12.91
 3,970 12.79 12.94 12.79 460 2,210 -0.1
11/05/2018
12.79
 20,700 12.85 12.91 12.76 5,360 11,830 -0.3
10/05/2018
12.85
 18,560 12.94 13.22 12.85 4,010 16,710 -0.6
09/05/2018
12.94
 33,420 12.94 12.94 12.76 2,000 26,500 -1.1
08/05/2018
12.94
 80,570 13.20 13.20 12.94 65,060 75,000 -0.4
07/05/2018
13.20
 12,780 13.20 13.20 12.88 9,020 12,250 -0.1
04/05/2018
13.20
 380 13.08 13.20 12.81 30 0 0.0
03/05/2018
13.08
 8,140 13.22 13.22 12.94 8,140 3,240 0.2
02/05/2018
13.22
 11,440 12.94 13.34 12.88 9,210 6,680 0.1
27/04/2018
12.94
 36,810 12.94 13.51 12.91 36,590 23,280 0.6
26/04/2018
12.94
 8,440 13.01 13.01 12.68 110 4,230 -0.2
24/04/2018
13.01
 17,320 13.14 13.14 12.65 60 0 0.0
23/04/2018
13.14
 10,480 13.08 13.28 12.74 710 6,590 -0.3
20/04/2018
13.08
 1,240 13.12 13.12 12.94 410 200 0.0
19/04/2018
13.12
 10,720 13.14 13.22 12.98 540 8,510 -0.4
18/04/2018
13.14
 2,400 13.20 13.80 13.14 90 500 -0.0
17/04/2018
13.20
 720 12.99 13.21 12.97 40 150 -0.0
16/04/2018
12.99
 4,380 12.99 13.31 12.97 50 3,300 -0.1
13/04/2018
12.99
 12,820 12.99 13.31 12.94 2,460 11,710 -0.4
12/04/2018
12.99
 4,590 13.08 13.48 12.99 10 2,000 -0.1
11/04/2018
13.08
 46,210 13.05 13.34 12.95 50 25,100 -1.1
10/04/2018
13.05
 22,890 13.20 13.37 13.02 1,810 5,700 -0.2
09/04/2018
13.20
 4,600 13.48 13.48 13.20 4,120 1,100 0.1
06/04/2018
13.48
 5,080 13.08 13.78 12.94 40 1,300 -0.1
05/04/2018
13.08
 16,310 13.11 13.11 13.01 3,980 8,850 -0.2
04/04/2018
13.11
 10,960 13.14 13.50 13.05 4,020 8,920 -0.2
03/04/2018
13.14
 12,900 13.51 13.51 13.14 20 4,910 -0.2
02/04/2018
13.51
 15,340 13.51 13.51 13.11 20 0 0.0
30/03/2018
13.51
 16,110 13.63 13.80 13.22 1,020 8,140 -0.3
29/03/2018
13.63
 1,830 13.66 13.66 13.51 20 750 -0.0
28/03/2018
13.66
 15,960 13.80 13.80 13.48 70 12,050 -0.6
27/03/2018
13.80
 3,620 13.66 13.89 13.51 20 1,300 -0.1
26/03/2018
13.66
 1,160 13.91 13.94 13.66 10 400 -0.0
23/03/2018
13.91
 20,690 13.51 13.94 13.51 19,330 9,300 0.5
22/03/2018
13.51
 9,550 13.58 14.09 13.51 2,670 4,500 -0.1
21/03/2018
13.58
 4,690 13.77 13.80 13.58 1,390 1,900 -0.0
20/03/2018
13.77
 47,340 13.77 13.80 13.60 2,030 17,100 -0.7
19/03/2018
13.77
 11,230 13.86 13.94 13.74 30 5,400 -0.3
16/03/2018
13.86
 18,570 13.77 13.86 13.74 1,010 9,520 -0.4
15/03/2018
13.77
 13,590 13.80 13.81 13.74 10 4,800 -0.2
14/03/2018
13.80
 34,160 13.94 13.94 13.71 4,020 6,700 -0.1
13/03/2018
13.94
 10,600 13.91 14.06 13.91 3,110 1,700 0.1
12/03/2018
13.91
 11,100 14.00 14.09 13.91 3,010 10,410 -0.4
09/03/2018
14.00
 2,180 14.03 14.32 13.94 290 550 -0.0
08/03/2018
14.03
 1,640 14.03 14.09 14.03 790 0 0.0
07/03/2018
14.03
 1,150 13.83 14.09 13.89 990 200 0.0
06/03/2018
13.83
 7,630 13.94 14.32 13.80 4,920 2,500 0.1
05/03/2018
13.94
 15,670 14.03 14.14 13.57 590 11,530 -0.5
02/03/2018
14.03
 7,400 14.09 14.09 13.60 2,070 1,160 0.0
01/03/2018
14.09
 110 14.20 14.32 14.09 10 0 0.0
28/02/2018
14.20
 19,770 14.09 14.29 13.80 3,040 3,540 -0.0
27/02/2018
14.09
 11,980 14.37 14.37 13.51 4,320 5,860 -0.1
26/02/2018
14.37
 18,610 14.37 14.81 14.09 1,710 3,950 -0.1
23/02/2018
14.37
 23,250 14.75 14.75 14.23 1,030 14,460 -0.7
22/02/2018
14.75
 230 14.29 14.75 14.29 130 0 0.0
21/02/2018
14.29
 8,170 14.35 14.35 14.09 4,510 6,710 -0.1
13/02/2018
14.35
 14,990 14.06 14.92 14.06 9,520 2,250 0.4
12/02/2018
14.06
 10,690 13.80 14.26 13.94 10,440 2,900 0.4
09/02/2018
13.80
 51,520 13.94 14.09 13.57 33,150 16,220 0.8
08/02/2018
13.94
 6,190 14.03 14.03 13.80 2,120 1,880 0.0
07/02/2018
14.03
 8,680 13.66 14.17 14.00 3,430 1,700 0.1
06/02/2018
13.66
 41,260 14.12 14.12 13.37 10,220 8,070 0.1
05/02/2018
14.12
 29,180 14.14 14.32 14.12 220 3,300 -0.2
02/02/2018
14.14
 22,710 14.35 14.37 14.14 12,350 21,650 -0.5
01/02/2018
14.35
 24,480 14.35 14.43 14.09 14,260 5,000 0.5
31/01/2018
14.35
 2,950 14.29 14.49 13.97 50 500 -0.0
30/01/2018
14.29
 31,380 14.43 14.43 13.94 10 11,170 -0.6
29/01/2018
14.43
 52,580 14.09 14.49 14.12 1,320 200 0.1
26/01/2018
14.09
 26,680 14.01 14.23 14.01 120 200 -0.0
25/01/2018
14.01
 31,840 13.83 14.23 13.89 0 3,900 -0.2
22/01/2018
13.83
 29,760 13.80 13.83 13.60 0 200 -0.0
19/01/2018
13.80
 37,720 13.89 13.89 13.66 210 100 0.0
18/01/2018
13.89
 21,100 13.89 13.94 13.80 0 0 0
17/01/2018
13.89
 36,430 14.03 14.09 13.83 20 200 -0.0
16/01/2018
14.03
 9,830 13.80 14.06 13.80 700 1,600 -0.0
15/01/2018
13.80
 28,010 14.09 14.37 13.51 5,050 100 0.2
12/01/2018
14.09
 48,880 14.89 15.58 14.09 10,050 2,130 0.4
11/01/2018
14.89
 104,660 13.93 14.89 14.69 64,730 4,830 3.1
10/01/2018
13.93
 88,500 13.02 13.93 13.20 500 400 0.0
09/01/2018
13.02
 32,660 12.79 13.08 12.82 24,700 4,590 0.9
08/01/2018
12.79
 17,070 12.53 12.79 12.53 10,450 100 0.5
05/01/2018
12.53
 30,080 12.36 12.53 12.51 17,870 0 0.8
04/01/2018
12.36
 31,570 12.48 12.48 12.36 2,790 7,980 -0.2

Chính sách bảo mật | Điều khoản sử dụng |