CTCP Bột Giặt Lix (lix)

24.95
-0.05
(-0.20%)
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
(2026-07-01) 		-2.45 -8.93% 465,600 -6,600 0
24.90
27.45
24.95
2 tháng
(2026-06-01) 		-4 -13.79% 743,800 -11,000 0
24.90
29.35
24.95
3 tháng
(2026-05-04) 		-3.84 -13.33% 1,002,400 -29,200 0
24.90
29.79
24.95
6 tháng
(2026-02-02) 		-11.41 -31.34% 3,055,700 23,668 1.6
24.90
36.98
24.95
12 tháng
(2025-08-05) 		-6.49 -20.61% 9,449,700 -146,832 -4.6
24.90
38.30
24.95
24 tháng
(2024-08-12) 		-7.77 -23.70% 20,402,100 -993,141 -31.3
23.62
38.30
24.95
36 tháng
(2023-08-16) 		5.09 25.55% 26,665,600 -1,824,841 -78.4
19.28
38.30
24.95
60 tháng
(2021-08-26) 		4.70 23.13% 32,595,500 -2,918,676 -130.1
15.18
38.30
24.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2018
11.87
 15,620 12.11 12.35 11.87 5,030 3,200 0.1
24/07/2018
12.11
 24,710 12.32 12.32 12.05 20 6,200 -0.3
23/07/2018
12.32
 2,500 12.32 12.36 12.32 0 0 0
20/07/2018
12.32
 6,710 12.35 12.35 12.11 3,810 1,700 0.1
19/07/2018
12.35
 2,010 12.11 12.41 12.11 300 0 0.0
18/07/2018
12.11
 7,590 12.26 12.26 11.99 0 1,800 -0.1
17/07/2018
12.26
 18,550 11.90 12.27 11.90 1,040 6,200 -0.2
16/07/2018
11.90
 4,210 11.93 11.93 11.90 0 1,100 -0.0
13/07/2018
11.93
 25,710 11.87 11.93 11.87 1,190 9,660 -0.3
12/07/2018
11.87
 15,360 11.84 11.93 11.81 3,840 4,000 -0.0
11/07/2018
11.84
 6,750 11.90 12.05 11.84 5,000 1,700 0.1
10/07/2018
11.90
 3,880 12.11 12.11 11.90 3,080 1,000 0.1
09/07/2018
12.11
 5,230 11.96 12.26 11.84 30 1,300 -0.1
06/07/2018
11.96
 28,860 11.81 11.96 11.81 2,370 7,250 -0.2
05/07/2018
11.81
 13,690 12.38 12.38 11.81 10 1,900 -0.1
04/07/2018
12.38
 20 12.11 12.38 12.38 20 0 0.0
03/07/2018
12.11
 9,320 12.11 12.41 11.81 250 2,360 -0.1
02/07/2018
12.11
 10,480 12.32 12.46 12.02 50 1,600 -0.1
29/06/2018
12.32
 1,070 12.26 12.41 12.11 70 0 0.0
28/06/2018
12.26
 56,490 12.46 12.46 12.14 46,580 10,930 1.5
27/06/2018
12.46
 2,030 12.26 12.52 12.26 30 2,000 -0.1
26/06/2018
12.26
 7,030 12.17 12.26 12.11 990 5,900 -0.2
25/06/2018
12.17
 2,670 12.38 12.55 12.14 190 0 0.0
22/06/2018
12.38
 300 12.41 12.41 12.38 0 0 0
21/06/2018
12.41
 6,680 12.41 12.64 12.26 20 0 0.0
20/06/2018
12.41
 4,800 12.61 12.61 12.29 2,200 0 0.1
19/06/2018
12.61
 3,140 12.32 12.67 12.20 330 0 0.0
18/06/2018
12.32
 2,860 12.41 12.41 12.11 20 0 0.0
15/06/2018
12.41
 7,880 12.38 12.41 12.20 160 4,300 -0.2
14/06/2018
12.38
 7,960 12.41 12.41 12.21 10 1,400 -0.1
13/06/2018
12.41
 3,740 12.21 12.67 12.21 20 0 0.0
12/06/2018
12.21
 5,870 12.27 12.29 12.21 0 940 -0.0
11/06/2018
12.27
 8,090 12.26 12.85 12.26 10 1,200 -0.0
08/06/2018
12.26
 2,460 12.41 12.41 12.26 0 1,000 -0.0
07/06/2018
12.41
 860 12.26 12.41 12.41 30 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |