CTCP Bột Giặt Lix (lix)

38.05
-0.35
(-0.91%)
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
(2025-12-29) 		3.80 11.05% 2,102,600 -211,600 -7.7
33.80
40.50
38.40
2 tháng
(2025-12-01) 		3.40 9.77% 2,405,600 -204,900 -7.5
33.80
40.50
38.40
3 tháng
(2025-10-30) 		4.55 13.52% 2,772,100 -223,000 -8.1
33.35
40.50
38.40
6 tháng
(2025-08-01) 		4.35 12.85% 6,319,100 -180,500 -6.5
33.20
40.50
38.40
12 tháng
(2025-02-03) 		7.65 25.05% 12,298,300 -444,520 -14.3
24.98
40.50
38.40
24 tháng
(2024-02-15) 		10.54 38.10% 21,687,700 -1,218,609 -47.1
24.98
40.50
38.40
36 tháng
(2023-02-13) 		21.15 124.03% 24,951,400 -2,443,664 -105.1
17.05
40.50
38.40
60 tháng
(2021-02-23) 		17.93 88.43% 41,203,500 -3,017,544 -132.9
16.05
40.50
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2017
13.21
 13,870 13.58 13.58 13.15 0 0 0
12/10/2017
13.58
 7,500 13.63 13.85 13.58 3,010 2,250 0.0
11/10/2017
13.63
 3,630 13.64 13.64 13.63 910 0 0.0
10/10/2017
13.64
 31,230 13.47 13.96 13.47 1,600 0 0.1
09/10/2017
13.47
 24,890 13.24 13.47 13.26 670 0 0.0
06/10/2017
13.24
 18,000 13.24 13.29 13.05 900 1,950 -0.0
05/10/2017
13.24
 6,500 13.24 13.41 13.09 2,620 0 0.1
04/10/2017
13.24
 6,680 13.21 13.24 13.00 0 0 0
03/10/2017
13.21
 25,270 13.24 13.24 12.94 6,300 0 0.3
02/10/2017
13.24
 16,910 13.34 13.41 13.09 5,530 0 0.2
29/09/2017
13.34
 17,220 13.32 13.50 13.19 13,930 500 0.6
28/09/2017
13.32
 48,470 13.34 13.34 13.15 38,900 2,170 1.7
27/09/2017
13.34
 18,210 12.94 13.34 13.06 15,050 0 0.7
26/09/2017
12.94
 9,070 13.03 13.03 12.94 2,360 30 0.1
25/09/2017
13.03
 24,890 13.03 13.03 12.94 8,000 1,000 0.3
22/09/2017
13.03
 3,440 13.03 13.03 13.00 800 0 0.0
21/09/2017
13.03
 8,530 13.03 13.03 13.02 2,500 0 0.1
20/09/2017
13.03
 8,810 13.03 13.03 13.00 2,200 0 0.1
19/09/2017
13.03
 27,870 13.09 13.09 13.00 12,460 0 0.6
18/09/2017
13.09
 6,790 13.09 13.15 13.06 1,650 0 0.1
15/09/2017
13.09
 2,600 13.09 13.09 12.99 640 1,050 -0.0
14/09/2017
13.09
 29,710 13.21 13.21 13.03 7,410 0 0.3
13/09/2017
13.21
 13,890 13.18 13.24 12.94 4,600 0 0.2
12/09/2017
13.18
 13,090 13.09 13.18 13.00 2,200 8,910 -0.3
11/09/2017
13.09
 2,910 13.09 13.53 12.92 2,890 0 0.1
08/09/2017
13.09
 10,310 13.09 13.09 13.06 2,400 4,740 -0.1
07/09/2017
13.09
 26,710 13.00 13.24 13.00 23,780 17,060 0.3
06/09/2017
13.00
 33,770 13.03 13.37 12.68 80 7,740 -0.3
05/09/2017
13.03
 33,230 13.00 13.38 12.92 2,270 17,000 -0.7
01/09/2017
13.00
 16,350 12.96 13.24 12.97 1,990 520 0.1
31/08/2017
12.96
 53,380 13.38 13.38 12.94 3,060 13,130 -0.5
30/08/2017
13.38
 5,860 13.26 13.44 13.26 720 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |