CTCP Bột Giặt Lix (lix)

33.65
-0.35
(-1.03%)
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
(2026-02-23) 		-3.50 -9.33% 691,600 14,300 0.5
33.65
38
33.65
2 tháng
(2026-01-19) 		-2.85 -7.73% 2,354,600 6,000 0.2
33.65
40.50
33.65
3 tháng
(2025-12-22) 		-0.90 -2.58% 3,331,400 -195,500 -7.1
33.65
40.50
33.65
6 tháng
(2025-09-22) 		-0.75 -2.16% 4,635,200 -250,800 -9.0
33.20
40.50
33.65
12 tháng
(2025-03-25) 		3.79 12.54% 11,759,500 -339,400 -10.9
24.98
40.50
33.65
24 tháng
(2024-04-01) 		2.42 7.66% 22,018,200 -974,779 -31.3
24.98
40.50
33.65
36 tháng
(2023-04-05) 		16.16 90.61% 25,842,300 -2,416,539 -104.6
17.62
40.50
33.65
60 tháng
(2021-04-15) 		12.07 55.03% 36,691,200 -3,155,444 -142.7
16.05
40.50
33.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/02/2017
15.64
 34,140 15.49 15.72 15.41 10 16,010 -0.9
14/02/2017
15.49
 25,810 15.64 15.64 15.47 0 20,810 -1.1
13/02/2017
15.64
 28,000 15.72 15.72 15.49 0 0 0
10/02/2017
15.72
 71,350 15.61 15.83 15.41 5,400 25,380 -1.1
09/02/2017
15.61
 24,380 15.78 15.78 15.55 0 1,910 -0.1
08/02/2017
15.78
 24,520 15.86 15.86 15.64 3,000 0 0.2
07/02/2017
15.86
 16,760 15.78 15.97 15.78 6,800 750 0.3
06/02/2017
15.78
 18,740 15.78 15.78 15.49 240 80 0.0
03/02/2017
15.78
 14,680 15.75 15.92 15.72 45,940 42,570 0.2
02/02/2017
15.75
 65,100 15.64 15.83 15.75 57,680 1,280 3.2
25/01/2017
15.64
 32,900 15.72 15.78 15.49 18,320 1,400 0.9
24/01/2017
15.72
 7,420 15.44 15.78 15.55 270 630 -0.0
23/01/2017
15.44
 102,560 15.75 15.75 15.44 0 30,590 -1.7
20/01/2017
15.75
 21,940 15.86 15.95 15.75 190 0 0.0
19/01/2017
15.86
 14,430 15.95 15.95 15.86 43,550 42,550 0.1
18/01/2017
15.95
 11,670 15.92 16.00 15.86 0 0 0
17/01/2017
15.92
 17,600 15.95 16.03 15.78 1,560 0 0.1
16/01/2017
15.95
 16,560 15.95 16.03 15.83 14,840 0 0.8
13/01/2017
15.95
 4,100 15.92 16.00 15.78 0 810 -0.0
12/01/2017
15.92
 6,600 15.69 15.92 15.72 2,000 1,690 0.0
11/01/2017
15.69
 55,010 15.92 15.92 15.69 280 38,730 -2.1
10/01/2017
15.92
 4,000 15.86 16.03 15.80 0 0 0
09/01/2017
15.86
 4,690 15.80 16.06 15.80 20 0 0.0
06/01/2017
15.80
 3,190 16.03 16.20 15.80 20 0 0.0
05/01/2017
16.03
 83,170 16.00 16.06 15.69 1,410 53,820 -2.9
04/01/2017
16.00
 12,780 15.92 16.28 15.72 20 3,840 -0.2
03/01/2017
15.92
 6,470 16.03 16.34 15.92 100 0 0.0
30/12/2016
16.03
 5,610 16.06 16.14 15.92 100 0 0.0
29/12/2016
16.06
 12,280 15.92 16.26 15.97 0 750 -0.0
28/12/2016
15.92
 15,260 15.80 16.00 15.78 0 0 0
27/12/2016
15.80
 29,300 16.03 16.03 15.72 10 1,010 -0.1
26/12/2016
16.03
 23,550 16.00 16.03 15.78 20 540 -0.0

Chính sách bảo mật | Điều khoản sử dụng |