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)
11/04/2018
13.08
 46,210 13.05 13.34 12.95 50 25,100 -1.1
10/04/2018
13.05
 22,890 13.20 13.37 13.02 1,810 5,700 -0.2
09/04/2018
13.20
 4,600 13.48 13.48 13.20 4,120 1,100 0.1
06/04/2018
13.48
 5,080 13.08 13.78 12.94 40 1,300 -0.1
05/04/2018
13.08
 16,310 13.11 13.11 13.01 3,980 8,850 -0.2
04/04/2018
13.11
 10,960 13.14 13.50 13.05 4,020 8,920 -0.2
03/04/2018
13.14
 12,900 13.51 13.51 13.14 20 4,910 -0.2
02/04/2018
13.51
 15,340 13.51 13.51 13.11 20 0 0.0
30/03/2018
13.51
 16,110 13.63 13.80 13.22 1,020 8,140 -0.3
29/03/2018
13.63
 1,830 13.66 13.66 13.51 20 750 -0.0
28/03/2018
13.66
 15,960 13.80 13.80 13.48 70 12,050 -0.6
27/03/2018
13.80
 3,620 13.66 13.89 13.51 20 1,300 -0.1
26/03/2018
13.66
 1,160 13.91 13.94 13.66 10 400 -0.0
23/03/2018
13.91
 20,690 13.51 13.94 13.51 19,330 9,300 0.5
22/03/2018
13.51
 9,550 13.58 14.09 13.51 2,670 4,500 -0.1
21/03/2018
13.58
 4,690 13.77 13.80 13.58 1,390 1,900 -0.0
20/03/2018
13.77
 47,340 13.77 13.80 13.60 2,030 17,100 -0.7
19/03/2018
13.77
 11,230 13.86 13.94 13.74 30 5,400 -0.3
16/03/2018
13.86
 18,570 13.77 13.86 13.74 1,010 9,520 -0.4
15/03/2018
13.77
 13,590 13.80 13.81 13.74 10 4,800 -0.2
14/03/2018
13.80
 34,160 13.94 13.94 13.71 4,020 6,700 -0.1
13/03/2018
13.94
 10,600 13.91 14.06 13.91 3,110 1,700 0.1
12/03/2018
13.91
 11,100 14.00 14.09 13.91 3,010 10,410 -0.4
09/03/2018
14.00
 2,180 14.03 14.32 13.94 290 550 -0.0
08/03/2018
14.03
 1,640 14.03 14.09 14.03 790 0 0.0
07/03/2018
14.03
 1,150 13.83 14.09 13.89 990 200 0.0
06/03/2018
13.83
 7,630 13.94 14.32 13.80 4,920 2,500 0.1
05/03/2018
13.94
 15,670 14.03 14.14 13.57 590 11,530 -0.5
02/03/2018
14.03
 7,400 14.09 14.09 13.60 2,070 1,160 0.0
01/03/2018
14.09
 110 14.20 14.32 14.09 10 0 0.0
28/02/2018
14.20
 19,770 14.09 14.29 13.80 3,040 3,540 -0.0
27/02/2018
14.09
 11,980 14.37 14.37 13.51 4,320 5,860 -0.1
26/02/2018
14.37
 18,610 14.37 14.81 14.09 1,710 3,950 -0.1
23/02/2018
14.37
 23,250 14.75 14.75 14.23 1,030 14,460 -0.7
22/02/2018
14.75
 230 14.29 14.75 14.29 130 0 0.0
21/02/2018
14.29
 8,170 14.35 14.35 14.09 4,510 6,710 -0.1
13/02/2018
14.35
 14,990 14.06 14.92 14.06 9,520 2,250 0.4
12/02/2018
14.06
 10,690 13.80 14.26 13.94 10,440 2,900 0.4
09/02/2018
13.80
 51,520 13.94 14.09 13.57 33,150 16,220 0.8
08/02/2018
13.94
 6,190 14.03 14.03 13.80 2,120 1,880 0.0
07/02/2018
14.03
 8,680 13.66 14.17 14.00 3,430 1,700 0.1
06/02/2018
13.66
 41,260 14.12 14.12 13.37 10,220 8,070 0.1
05/02/2018
14.12
 29,180 14.14 14.32 14.12 220 3,300 -0.2
02/02/2018
14.14
 22,710 14.35 14.37 14.14 12,350 21,650 -0.5
01/02/2018
14.35
 24,480 14.35 14.43 14.09 14,260 5,000 0.5
31/01/2018
14.35
 2,950 14.29 14.49 13.97 50 500 -0.0
30/01/2018
14.29
 31,380 14.43 14.43 13.94 10 11,170 -0.6
29/01/2018
14.43
 52,580 14.09 14.49 14.12 1,320 200 0.1
26/01/2018
14.09
 26,680 14.01 14.23 14.01 120 200 -0.0
25/01/2018
14.01
 31,840 13.83 14.23 13.89 0 3,900 -0.2
22/01/2018
13.83
 29,760 13.80 13.83 13.60 0 200 -0.0
19/01/2018
13.80
 37,720 13.89 13.89 13.66 210 100 0.0
18/01/2018
13.89
 21,100 13.89 13.94 13.80 0 0 0
17/01/2018
13.89
 36,430 14.03 14.09 13.83 20 200 -0.0
16/01/2018
14.03
 9,830 13.80 14.06 13.80 700 1,600 -0.0
15/01/2018
13.80
 28,010 14.09 14.37 13.51 5,050 100 0.2
12/01/2018
14.09
 48,880 14.89 15.58 14.09 10,050 2,130 0.4
11/01/2018
14.89
 104,660 13.93 14.89 14.69 64,730 4,830 3.1
10/01/2018
13.93
 88,500 13.02 13.93 13.20 500 400 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |