CTCP Bột Giặt Lix (lix)

34.75
-0.05
(-0.14%)
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
(2025-11-05) 		1 2.96% 388,500 2,800 0.1
33.35
35.50
34.75
2 tháng
(2025-10-06) 		0.85 2.50% 962,000 -42,900 -1.5
33.35
35.70
34.75
3 tháng
(2025-09-08) 		0.10 0.29% 1,293,500 -51,300 -1.7
33.20
35.70
34.75
6 tháng
(2025-06-09) 		3.95 12.80% 6,817,000 -81,500 -1.8
30.15
36.95
34.75
12 tháng
(2024-12-10) 		5.08 17.07% 12,095,400 -390,699 -11.5
24.98
36.95
34.75
24 tháng
(2023-12-18) 		12.19 53.93% 20,805,200 -1,648,609 -72.8
22.16
39.10
34.75
36 tháng
(2022-12-21) 		18.03 107.51% 23,111,700 -2,178,394 -95.1
16.38
39.10
34.75
60 tháng
(2020-12-31) 		14.45 71.02% 41,964,370 -3,094,474 -140.3
16.05
39.10
34.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/04/2017
14.28
 16,920 14.14 14.28 14.06 90 0 0.0
05/04/2017
14.14
 28,570 14.23 14.37 14.14 10 0 0.0
04/04/2017
14.23
 30,550 14.17 14.31 14.00 450 0 0.0
03/04/2017
14.17
 28,990 14.23 14.37 14.06 40 0 0.0
31/03/2017
14.23
 25,070 14.23 14.37 14.17 920 0 0.0
30/03/2017
14.23
 33,060 14.42 14.48 14.23 20 0 0.0
29/03/2017
14.42
 15,500 14.34 14.51 14.34 0 0 0
28/03/2017
14.34
 41,970 14.54 14.56 14.31 0 400 -0.0
27/03/2017
14.54
 32,180 14.62 14.73 14.26 300 1,810 -0.1
24/03/2017
14.62
 31,420 14.71 14.76 14.59 60 0 0.0
23/03/2017
14.71
 118,850 14.56 14.87 14.56 1,000 0 0.1
22/03/2017
14.56
 55,460 15.10 15.16 14.56 440 2,890 -0.1
21/03/2017
15.10
 185,490 14.56 15.13 14.59 41,880 10 2.2
20/03/2017
14.56
 79,400 14.59 14.65 14.48 15,950 300 0.8
17/03/2017
14.59
 98,310 14.14 14.59 14.09 30,010 0 1.5
16/03/2017
14.14
 49,330 14.34 14.34 14.09 0 24,930 -1.3
15/03/2017
14.34
 47,210 14.17 14.34 14.11 0 0 0
14/03/2017
14.17
 94,480 14.40 14.59 14.17 32,000 39,560 -0.4
13/03/2017
14.40
 54,770 14.23 14.51 13.95 25,000 0 1.3
10/03/2017
14.23
 113,620 14.56 14.79 14.23 710 79,000 -4.0
09/03/2017
14.56
 336,740 14.23 14.68 14.23 43,450 239,140 -10.1
08/03/2017
14.23
 209,180 13.64 14.23 13.69 130 104,110 -5.1
07/03/2017
13.64
 75,420 13.86 13.92 13.49 9,610 59,840 -2.4
06/03/2017
13.86
 53,190 14.00 14.07 13.75 3,830 3,470 0.0
03/03/2017
14.00
 41,210 14.11 14.11 13.86 7,160 730 0.3
02/03/2017
14.11
 23,350 14.31 14.37 14.09 1,690 0 0.1
01/03/2017
14.31
 18,440 14.45 14.48 14.28 830 0 0.0
28/02/2017
14.45
 18,110 14.45 14.59 14.42 0 0 0
27/02/2017
14.45
 41,230 14.59 14.79 14.42 30 0 0.0
24/02/2017
14.59
 56,310 14.51 14.79 14.48 1,010 16,320 -0.8
23/02/2017
14.51
 59,510 14.56 14.65 14.40 10,490 10,190 0.0
22/02/2017
14.56
 113,190 14.90 14.90 14.51 10,780 25,010 -0.7
21/02/2017
14.90
 40,170 14.99 14.99 14.90 0 300 -0.0
20/02/2017
14.99
 77,140 15.30 15.30 14.90 13,140 13,930 -0.0
17/02/2017
15.30
 73,740 15.30 15.30 14.79 3,500 46,810 -2.3
16/02/2017
15.30
 72,380 15.64 15.69 15.30 0 9,030 -0.5

Chính sách bảo mật | Điều khoản sử dụng |