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)
04/09/2018
11.93
 38,790 11.93 11.96 11.93 1,690 33,970 -1.3
31/08/2018
11.93
 5,430 11.96 11.96 11.90 20 2,500 -0.1
30/08/2018
11.96
 48,820 11.96 11.98 11.96 20 48,510 -2.0
29/08/2018
11.96
 20,430 11.98 12.11 11.96 2,500 17,460 -0.6
28/08/2018
11.98
 32,200 11.96 11.99 11.96 0 20,640 -0.8
27/08/2018
11.96
 11,640 11.96 12.11 11.96 1,010 7,870 -0.3
24/08/2018
11.96
 3,780 11.93 11.96 11.93 0 1,250 -0.1
23/08/2018
11.93
 5,630 11.98 11.98 11.93 0 1,300 -0.1
22/08/2018
11.98
 30 11.93 12.05 11.98 10 10 0
21/08/2018
11.93
 17,020 12.04 12.05 11.93 9,000 2,800 0.3
20/08/2018
12.04
 9,560 11.95 12.04 11.90 3,550 2,300 0.1
17/08/2018
11.95
 1,060 11.90 11.95 11.93 70 0 0.0
16/08/2018
11.90
 8,120 11.93 12.05 11.87 1,450 3,110 -0.1
15/08/2018
11.93
 14,200 11.87 12.08 11.87 4,270 3,450 0.0
14/08/2018
11.87
 10,020 11.90 11.96 11.87 0 3,300 -0.1
13/08/2018
11.90
 1,160 11.90 11.96 11.87 700 130 0.0
10/08/2018
11.90
 14,600 11.96 11.96 11.90 0 4,470 -0.2
09/08/2018
11.96
 11,640 11.96 12.10 11.96 20 3,000 -0.1
08/08/2018
11.96
 13,060 11.96 11.96 11.81 4,520 3,840 0.0
07/08/2018
11.96
 4,620 11.90 11.98 11.96 3,480 3,000 0.0
06/08/2018
11.90
 810 11.87 12.11 11.90 10 0 0.0
03/08/2018
11.87
 9,990 12.11 12.11 11.87 410 2,200 -0.1
02/08/2018
12.11
 1,020 11.98 12.14 11.96 20 0 0.0
01/08/2018
11.98
 13,690 12.17 12.17 11.96 30 3,500 -0.1
31/07/2018
12.17
 7,220 12.17 12.17 12.11 650 2,100 -0.1
30/07/2018
12.17
 14,070 12.17 12.17 12.08 20 3,600 -0.1
27/07/2018
12.17
 1,030 12.11 12.32 12.17 20 0 0.0
26/07/2018
12.11
 30,430 11.87 12.20 11.87 1,030 7,700 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |