CTCP Bột Giặt Lix (lix)

28.80
0.45
(1.59%)
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
(2026-05-19) 		-0.90 -3.04% 188,700 -5,400 0
28.35
29.70
28.35
2 tháng
(2026-04-20) 		-1.09 -3.66% 549,500 -20,400 0
28.35
29.79
28.35
3 tháng
(2026-03-20) 		-3.12 -9.81% 1,397,400 15,168 1.0
28.35
31.82
28.35
6 tháng
(2025-12-22) 		-4.30 -13.04% 4,728,800 -180,332 -6.1
28.35
38.30
28.35
12 tháng
(2025-06-23) 		0.05 0.16% 10,962,000 -236,132 -7.2
28.35
38.30
28.35
24 tháng
(2024-06-28) 		-3.80 -11.68% 21,599,100 -960,641 -30.3
23.62
38.30
28.35
36 tháng
(2023-07-04) 		8.91 45.04% 26,224,500 -1,805,241 -77.9
19.18
38.30
28.35
60 tháng
(2021-07-14) 		8.40 41.35% 33,947,500 -3,009,476 -135.8
15.18
38.30
28.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/01/2018
12.48
 27,630 12.48 12.48 12.42 11,220 0 0.5
02/01/2018
12.48
 8,130 12.39 12.51 12.39 0 1,500 -0.1
29/12/2017
12.39
 49,380 12.36 12.42 12.36 30,780 16,400 0.6
28/12/2017
12.36
 13,090 12.48 12.48 12.25 0 0 0
27/12/2017
12.48
 15,000 12.45 12.48 12.36 7,190 0 0.3
26/12/2017
12.45
 49,410 12.36 12.45 12.33 30,910 0 1.3
25/12/2017
12.36
 7,090 12.36 12.48 12.25 110 0 0.0
22/12/2017
12.36
 24,730 12.30 12.36 12.30 16,600 0 0.7
21/12/2017
12.30
 3,070 12.36 12.36 12.30 0 470 -0.0
20/12/2017
12.36
 41,950 12.30 12.51 12.22 36,710 4,390 1.4
19/12/2017
12.30
 6,020 12.22 12.36 12.19 10 510 -0.0
18/12/2017
12.22
 9,880 12.36 12.36 12.22 0 4,000 -0.2
15/12/2017
12.36
 10,330 12.25 12.36 12.19 0 0 0
14/12/2017
12.25
 3,590 12.48 12.48 12.22 0 1,460 -0.1
13/12/2017
12.48
 7,210 12.48 12.56 12.22 30 1,440 -0.1
12/12/2017
12.48
 23,450 12.22 12.53 12.19 2,380 2,240 0.0
11/12/2017
12.22
 11,660 12.30 12.33 12.22 1,000 0 0.0
08/12/2017
12.30
 39,160 12.36 12.59 12.30 20 40 -0.0
07/12/2017
12.36
 40,300 12.51 12.51 12.36 0 0 0
06/12/2017
12.51
 29,470 12.51 12.56 12.36 10 0 0.0
05/12/2017
12.51
 5,350 12.53 12.65 12.51 10 800 -0.0
04/12/2017
12.53
 9,810 12.66 12.66 12.51 90 0 0.0
01/12/2017
12.66
 5,690 12.59 12.79 12.51 570 200 0.0
30/11/2017
12.59
 3,250 12.65 12.94 12.42 130 0 0.0
29/11/2017
12.65
 52,790 12.65 12.75 12.36 1,940 16,960 -0.6
28/11/2017
12.65
 17,300 12.30 12.78 12.30 30 5,100 -0.2
27/11/2017
12.30
 82,320 12.65 12.65 12.29 10,410 1,700 0.4
24/11/2017
12.65
 23,940 12.79 12.79 12.59 680 0 0.0
23/11/2017
12.79
 24,200 12.88 12.94 12.76 0 0 0
22/11/2017
12.88
 6,290 12.94 12.94 12.85 0 0 0
21/11/2017
12.94
 14,570 12.84 13.22 12.84 450 0 0.0
20/11/2017
12.84
 9,550 12.97 13.22 12.79 30 0 0.0
17/11/2017
12.97
 7,000 13.02 13.02 12.82 1,600 0 0.1
16/11/2017: Cổ tức tiền mặt tỉ lệ: 20%
16/11/2017
13.02
 41,570 12.76 13.22 12.94 28,010 0 1.3
15/11/2017
12.76
 21,500 12.76 12.79 12.65 870 1,790 -0.0
14/11/2017
12.76
 24,190 12.76 12.76 12.65 2,000 10 0.1
13/11/2017
12.76
 14,060 12.79 12.79 12.52 1,330 1,100 0.0
10/11/2017
12.79
 42,350 12.93 12.93 12.54 18,370 1,500 0.8
09/11/2017
12.93
 8,050 12.93 12.93 12.52 190 0 0.0
08/11/2017
12.93
 6,200 12.93 13.04 12.65 330 3,000 -0.1
07/11/2017
12.93
 15,790 13.04 13.15 12.93 10,710 7,400 0.2
06/11/2017
13.04
 28,370 12.90 13.04 12.92 7,000 0 0.3
03/11/2017
12.90
 78,850 12.65 12.93 12.71 31,350 23,950 0.3
02/11/2017
12.65
 23,590 12.38 12.79 12.46 16,430 0 0.8
01/11/2017
12.38
 23,360 12.38 12.50 12.30 0 0 0
31/10/2017
12.38
 65,370 12.38 12.52 12.32 3,260 2,770 0.0
30/10/2017
12.38
 6,330 12.38 12.60 12.38 510 0 0.0
27/10/2017
12.38
 1,440 12.38 12.65 12.38 120 0 0.0
26/10/2017
12.38
 8,260 12.60 12.60 12.38 4,910 0 0.2
25/10/2017
12.60
 28,100 12.49 12.60 12.32 2,710 0 0.1
24/10/2017
12.49
 6,190 12.60 12.71 12.49 3,480 1,300 0.1
23/10/2017
12.60
 8,840 12.60 12.60 12.43 2,670 400 0.1
20/10/2017
12.60
 1,490 12.65 12.87 12.49 140 0 0.0
19/10/2017
12.65
 3,930 12.71 12.93 12.65 10 0 0.0
18/10/2017
12.71
 39,820 12.79 12.93 12.71 2,160 0 0.1
17/10/2017
12.79
 1,860 12.71 13.05 12.53 40 10 0.0
16/10/2017
12.71
 17,880 12.49 12.74 12.49 10,020 4,040 0.3
13/10/2017
12.49
 13,870 12.85 12.85 12.43 0 0 0
12/10/2017
12.85
 7,500 12.89 13.09 12.85 3,010 2,250 0.0
11/10/2017
12.89
 3,630 12.90 12.90 12.89 910 0 0.0
10/10/2017
12.90
 31,230 12.74 13.20 12.74 1,600 0 0.1
09/10/2017
12.74
 24,890 12.52 12.74 12.54 670 0 0.0
06/10/2017
12.52
 18,000 12.52 12.57 12.34 900 1,950 -0.0
05/10/2017
12.52
 6,500 12.52 12.68 12.38 2,620 0 0.1
04/10/2017
12.52
 6,680 12.49 12.52 12.30 0 0 0
03/10/2017
12.49
 25,270 12.52 12.52 12.24 6,300 0 0.3
02/10/2017
12.52
 16,910 12.61 12.68 12.38 5,530 0 0.2
29/09/2017
12.61
 17,220 12.60 12.76 12.48 13,930 500 0.6
28/09/2017
12.60
 48,470 12.61 12.61 12.43 38,900 2,170 1.7
27/09/2017
12.61
 18,210 12.24 12.61 12.35 15,050 0 0.7
26/09/2017
12.24
 9,070 12.32 12.32 12.24 2,360 30 0.1
25/09/2017
12.32
 24,890 12.32 12.32 12.24 8,000 1,000 0.3
22/09/2017
12.32
 3,440 12.32 12.32 12.30 800 0 0.0
21/09/2017
12.32
 8,530 12.32 12.32 12.31 2,500 0 0.1
20/09/2017
12.32
 8,810 12.32 12.32 12.30 2,200 0 0.1
19/09/2017
12.32
 27,870 12.38 12.38 12.30 12,460 0 0.6
18/09/2017
12.38
 6,790 12.38 12.43 12.35 1,650 0 0.1
15/09/2017
12.38
 2,600 12.38 12.38 12.28 640 1,050 -0.0
14/09/2017
12.38
 29,710 12.49 12.49 12.32 7,410 0 0.3
13/09/2017
12.49
 13,890 12.46 12.52 12.24 4,600 0 0.2
12/09/2017
12.46
 13,090 12.38 12.46 12.30 2,200 8,910 -0.3
11/09/2017
12.38
 2,910 12.38 12.79 12.21 2,890 0 0.1
08/09/2017
12.38
 10,310 12.38 12.38 12.35 2,400 4,740 -0.1
07/09/2017
12.38
 26,710 12.30 12.52 12.30 23,780 17,060 0.3
06/09/2017
12.30
 33,770 12.32 12.64 11.99 80 7,740 -0.3
05/09/2017
12.32
 33,230 12.30 12.65 12.21 2,270 17,000 -0.7
01/09/2017
12.30
 16,350 12.26 12.52 12.27 1,990 520 0.1
31/08/2017
12.26
 53,380 12.65 12.65 12.24 3,060 13,130 -0.5
30/08/2017
12.65
 5,860 12.54 12.71 12.54 720 0 0.0
29/08/2017
12.54
 15,630 12.65 12.83 12.54 3,540 6,760 -0.1
28/08/2017
12.65
 2,370 12.60 12.89 12.54 520 20 0.0
25/08/2017
12.60
 6,100 12.63 12.90 12.60 10 0 0.0
24/08/2017
12.63
 2,320 12.86 12.86 12.63 10 0 0.0
23/08/2017
12.86
 4,240 12.75 12.86 12.65 10 0 0.0
22/08/2017
12.75
 14,320 12.79 12.79 12.57 20 0 0.0
21/08/2017
12.79
 15,200 12.70 12.87 12.60 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |