CTCP Bột Giặt Lix (lix)

38.20
-0.20
(-0.52%)
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)
29/08/2017
13.26
 15,630 13.38 13.57 13.26 3,540 6,760 -0.1
28/08/2017
13.38
 2,370 13.32 13.63 13.26 520 20 0.0
25/08/2017
13.32
 6,100 13.35 13.64 13.32 10 0 0.0
24/08/2017
13.35
 2,320 13.60 13.60 13.35 10 0 0.0
23/08/2017
13.60
 4,240 13.48 13.60 13.38 10 0 0.0
22/08/2017
13.48
 14,320 13.53 13.53 13.29 20 0 0.0
21/08/2017
13.53
 15,200 13.42 13.61 13.32 100 0 0.0
18/08/2017
13.42
 4,160 13.45 13.66 13.38 210 0 0.0
17/08/2017
13.45
 7,630 13.29 13.90 13.26 760 1,400 -0.0
16/08/2017
13.29
 5,470 13.32 13.50 13.24 130 0 0.0
15/08/2017
13.32
 9,050 13.44 13.50 13.32 0 0 0
14/08/2017
13.44
 14,550 13.26 13.44 13.26 810 0 0.0
11/08/2017
13.26
 50,330 13.73 13.73 13.24 4,610 0 0.2
10/08/2017
13.73
 50,490 13.53 13.82 13.41 470 50 0.0
09/08/2017
13.53
 96,150 13.73 13.73 13.47 5,000 0 0.2
08/08/2017
13.73
 56,000 13.82 13.93 13.73 620 0 0.0
07/08/2017
13.82
 61,770 14.11 14.52 13.82 9,830 0 0.5
04/08/2017
14.11
 62,380 14.25 14.25 13.93 16,720 0 0.8
03/08/2017
14.25
 18,010 14.25 14.40 14.11 9,100 0 0.4
02/08/2017
14.25
 53,100 14.25 14.40 14.24 42,230 0 2.1
01/08/2017
14.25
 54,000 14.02 14.25 14.11 30,980 0 1.5
31/07/2017
14.02
 22,460 13.90 14.08 13.82 17,830 0 0.9
28/07/2017
13.90
 61,850 13.82 13.90 13.44 49,760 0 2.4
27/07/2017
13.82
 10,660 13.64 13.82 13.57 730 0 0.0
26/07/2017
13.64
 37,100 13.76 13.93 13.64 3,290 0 0.2
25/07/2017
13.76
 11,460 13.70 13.93 13.67 30 0 0.0
24/07/2017
13.70
 11,430 13.73 13.82 13.70 2,480 0 0.1
21/07/2017
13.73
 28,450 13.82 14.11 13.73 3,040 0 0.1
20/07/2017
13.82
 40,810 13.96 14.02 13.67 5,550 10,000 -0.2
19/07/2017
13.96
 20,820 13.93 14.20 13.73 3,120 0 0.1
18/07/2017
13.93
 22,940 13.73 14.05 13.67 20 0 0.0
17/07/2017
13.73
 36,140 14.22 14.22 13.73 1,360 5,000 -0.2
14/07/2017
14.22
 36,730 14.22 14.25 13.96 500 10,000 -0.5
13/07/2017
14.22
 54,760 13.82 14.25 13.67 1,500 23,010 -1.0
12/07/2017
13.82
 42,480 13.88 14.08 13.76 10 33,120 -1.6
11/07/2017
13.88
 25,690 13.73 13.96 13.67 20 0 0.0
10/07/2017
13.73
 45,330 14.40 14.40 13.70 3,400 5,930 -0.1
07/07/2017
14.40
 63,300 14.44 14.66 14.31 2,120 23,130 -1.0
06/07/2017
14.44
 41,420 14.66 14.69 14.44 2,770 5,000 -0.1
05/07/2017
14.66
 47,060 14.54 14.78 14.43 3,580 11,700 -0.4
04/07/2017
14.54
 91,510 14.81 14.81 14.37 20 9,220 -0.5
03/07/2017
14.81
 51,300 15.13 15.13 14.57 4,410 1,560 0.1
30/06/2017
15.13
 174,610 14.72 15.50 14.72 7,870 30,000 -1.1
29/06/2017
14.72
 314,320 13.76 14.72 13.82 12,070 36,010 -1.1
28/06/2017
13.76
 190,800 13.53 14.11 13.53 15,870 123,670 -5.1
27/06/2017
13.53
 164,950 13.09 13.96 13.03 3,040 87,660 -3.9
26/06/2017
13.09
 10,110 13.03 13.15 13.03 2,540 530 0.1
23/06/2017
13.03
 58,240 13.24 13.24 13.03 2,200 47,640 -2.0
22/06/2017
13.24
 84,170 12.97 13.37 12.86 17,330 30,020 -0.6
21/06/2017
12.97
 20,760 12.99 12.99 12.90 3,130 7,430 -0.2
20/06/2017
12.99
 7,430 12.97 13.09 12.94 330 0 0.0
19/06/2017
12.97
 79,670 12.94 13.06 12.80 3,360 8,430 -0.2
16/06/2017
12.94
 13,730 12.94 12.94 12.80 50 0 0.0
15/06/2017
12.94
 6,480 13.09 13.09 12.86 80 5,070 -0.2
14/06/2017
13.09
 145,500 12.51 13.09 12.22 55,760 24,220 1.3
13/06/2017
12.51
 26,490 12.62 12.77 12.51 4,660 5,370 -0.0
12/06/2017
12.62
 13,500 12.77 12.77 12.51 0 3,260 -0.1
09/06/2017
12.77
 11,240 12.86 12.94 12.77 0 10 -0.0
08/06/2017
12.86
 25,730 12.94 12.94 12.80 4,540 0 0.2
07/06/2017
12.94
 18,500 12.97 13.06 12.92 1,990 200 0.1
06/06/2017
12.97
 13,230 13.02 13.03 12.94 10 0 0.0
05/06/2017
13.02
 14,520 13.08 13.09 13.00 500 4,250 -0.2
02/06/2017
13.08
 23,500 13.03 13.21 13.03 100 0 0.0
01/06/2017
13.03
 18,730 13.09 13.09 12.97 760 0 0.0
31/05/2017
13.09
 13,700 13.09 13.09 13.03 0 0 0
30/05/2017
13.09
 14,710 13.21 13.21 13.09 0 0 0
29/05/2017
13.21
 29,260 13.32 13.32 13.06 1,400 10 0.1
26/05/2017
13.32
 55,570 13.24 13.32 13.03 93,830 93,830 0
25/05/2017
13.24
 66,140 13.41 13.41 13.03 2,000 10,000 -0.4
24/05/2017
13.41
 29,300 13.42 13.44 13.35 900 10,020 -0.4
23/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2017
13.42
 21,580 13.41 13.73 13.38 3,010 0 0.1
22/05/2017
13.41
 27,780 13.44 13.69 13.35 20 360 -0.0
19/05/2017
13.44
 7,460 13.56 13.56 13.44 0 0 0
18/05/2017
13.56
 16,280 13.55 13.56 13.47 0 0 0
17/05/2017
13.55
 23,180 13.58 13.58 13.52 1,000 1,740 -0.0
16/05/2017
13.58
 21,370 13.68 13.80 13.58 200 40 0.0
15/05/2017
13.68
 22,050 13.66 13.80 13.66 100 0 0.0
12/05/2017
13.66
 15,410 13.80 13.80 13.61 4,640 0 0.2
11/05/2017
13.80
 30,080 13.66 14.09 13.66 0 0 0
10/05/2017
13.66
 20,200 13.69 13.78 13.64 5,410 1,950 0.2
09/05/2017
13.69
 12,670 13.66 13.78 13.66 5,800 0 0.3
08/05/2017
13.66
 12,480 13.66 13.75 13.66 5,000 0 0.2
05/05/2017
13.66
 17,730 13.61 13.72 13.61 10,000 0 0.5
04/05/2017
13.61
 24,790 13.72 13.72 13.38 30 0 0.0
03/05/2017
13.72
 17,230 13.69 13.72 13.52 0 310 -0.0
28/04/2017
13.69
 9,130 13.80 13.80 13.66 10 0 0.0
27/04/2017
13.80
 29,390 13.64 13.92 13.61 70 5,000 -0.2
26/04/2017
13.64
 25,550 13.44 13.66 13.52 10 0 0.0
25/04/2017
13.44
 80,830 13.66 13.66 12.72 50 6,340 -0.3
24/04/2017
13.66
 10,650 13.69 13.85 13.64 10 2,200 -0.1
21/04/2017
13.69
 17,530 13.86 13.86 13.66 0 670 -0.0
20/04/2017
13.86
 33,310 13.66 14.06 13.66 20 0 0.0
19/04/2017
13.66
 24,900 13.78 13.80 13.66 0 0 0
18/04/2017
13.78
 19,020 13.80 13.80 13.64 60 0 0.0
17/04/2017
13.80
 42,160 13.80 14.00 13.80 250 0 0.0
14/04/2017
13.80
 52,940 14.03 14.03 13.66 10 2,350 -0.1
13/04/2017
14.03
 98,310 14.03 14.23 13.80 2,540 0 0.1
12/04/2017
14.03
 25,830 14.14 14.37 14.03 0 0 0
11/04/2017
14.14
 42,760 14.11 14.14 14.03 0 12,490 -0.6
10/04/2017
14.11
 34,160 14.28 14.28 14.09 200 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |