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)
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
23/12/2016
16.00
 23,170 16.09 16.14 15.78 20 3,850 -0.2
22/12/2016
16.09
 21,000 16.06 16.26 15.92 1,600 11,110 -0.5
21/12/2016
16.06
 7,260 16.17 16.17 16.03 0 0 0
20/12/2016
16.17
 6,830 16.20 16.42 15.92 50 720 -0.0
19/12/2016
16.20
 19,020 16.34 16.45 16.20 1,020 0 0.1
16/12/2016
16.34
 44,900 16.14 16.42 16.06 35,790 300 2.0
15/12/2016
16.14
 55,520 15.80 16.17 15.78 26,790 700 1.5
14/12/2016
15.80
 32,970 15.55 15.80 15.49 2,170 2,880 -0.0
13/12/2016
15.55
 38,470 15.64 15.89 15.55 23,690 0 1.3
12/12/2016
15.64
 59,360 15.80 16.00 15.64 31,370 330 1.7
09/12/2016
15.80
 84,400 16.06 16.06 15.69 0 3,220 -0.2
08/12/2016
16.06
 24,470 16.06 16.26 15.92 2,100 1,000 0.1
07/12/2016
16.06
 96,430 16.34 16.57 15.78 4,650 2,850 0.1
06/12/2016
16.34
 116,070 16.71 17.04 16.34 39,240 34,300 0.3
05/12/2016
16.71
 55,410 17.21 17.21 16.65 0 29,050 -1.7
02/12/2016
17.21
 155,910 17.38 17.66 17.21 53,790 1,800 3.2
01/12/2016
17.38
 498,870 16.28 17.41 16.34 145,700 500 8.7
30/11/2016
16.28
 75,020 16.28 16.28 16.06 65,370 2,000 3.7
29/11/2016
16.28
 40,270 16.28 16.28 16.09 39,440 0 2.3
28/11/2016
16.28
 2,860 16.34 16.34 16.06 420 0 0.0
25/11/2016
16.34
 120,640 16.34 16.34 16.20 111,740 24,250 5.1
24/11/2016
16.34
 81,820 16.34 16.34 16.26 66,100 2,180 3.7
23/11/2016: Cổ tức tiền mặt tỉ lệ: 20%
23/11/2016
16.34
 136,990 16.20 16.62 16.20 89,500 0 5.2
22/11/2016
16.20
 113,150 16.34 16.36 16.06 77,200 0 4.6
21/11/2016
16.34
 105,320 16.28 16.47 16.28 33,240 39,850 -0.4
18/11/2016
16.28
 109,220 15.95 16.28 15.93 45,010 30,580 0.9
17/11/2016
15.95
 77,090 15.93 15.98 15.90 57,750 6,000 3.0
16/11/2016
15.93
 70,590 15.93 16.01 15.79 50,740 10,000 2.4
15/11/2016
15.93
 92,820 15.68 15.93 15.52 69,610 6,010 3.7
14/11/2016
15.68
 76,830 15.79 15.79 15.55 31,300 34,430 -0.2
11/11/2016
15.79
 44,760 15.74 15.90 15.65 20,430 35,000 -0.8
10/11/2016
15.74
 82,780 15.33 15.79 15.38 100 45,000 -2.6

Chính sách bảo mật | Điều khoản sử dụng |