CTCP Bột Giặt Lix (lix)

24.95
-0.05
(-0.20%)
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
(2026-07-01) 		-2.45 -8.93% 465,600 -6,600 0
24.90
27.45
24.95
2 tháng
(2026-06-01) 		-4 -13.79% 743,800 -11,000 0
24.90
29.35
24.95
3 tháng
(2026-05-04) 		-3.84 -13.33% 1,002,400 -29,200 0
24.90
29.79
24.95
6 tháng
(2026-02-02) 		-11.41 -31.34% 3,055,700 23,668 1.6
24.90
36.98
24.95
12 tháng
(2025-08-05) 		-6.49 -20.61% 9,449,700 -146,832 -4.6
24.90
38.30
24.95
24 tháng
(2024-08-12) 		-7.77 -23.70% 20,402,100 -993,141 -31.3
23.62
38.30
24.95
36 tháng
(2023-08-16) 		5.09 25.55% 26,665,600 -1,824,841 -78.4
19.28
38.30
24.95
60 tháng
(2021-08-26) 		4.70 23.13% 32,595,500 -2,918,676 -130.1
15.18
38.30
24.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/08/2017
12.70
 4,160 12.72 12.92 12.65 210 0 0.0
17/08/2017
12.72
 7,630 12.57 13.15 12.54 760 1,400 -0.0
16/08/2017
12.57
 5,470 12.60 12.76 12.52 130 0 0.0
15/08/2017
12.60
 9,050 12.71 12.76 12.60 0 0 0
14/08/2017
12.71
 14,550 12.54 12.71 12.54 810 0 0.0
11/08/2017
12.54
 50,330 12.98 12.98 12.52 4,610 0 0.2
10/08/2017
12.98
 50,490 12.79 13.07 12.68 470 50 0.0
09/08/2017
12.79
 96,150 12.98 12.98 12.74 5,000 0 0.2
08/08/2017
12.98
 56,000 13.07 13.18 12.98 620 0 0.0
07/08/2017
13.07
 61,770 13.34 13.73 13.07 9,830 0 0.5
04/08/2017
13.34
 62,380 13.48 13.48 13.18 16,720 0 0.8
03/08/2017
13.48
 18,010 13.48 13.62 13.34 9,100 0 0.4
02/08/2017
13.48
 53,100 13.48 13.62 13.47 42,230 0 2.1
01/08/2017
13.48
 54,000 13.26 13.48 13.34 30,980 0 1.5
31/07/2017
13.26
 22,460 13.15 13.31 13.07 17,830 0 0.9
28/07/2017
13.15
 61,850 13.07 13.15 12.71 49,760 0 2.4
27/07/2017
13.07
 10,660 12.90 13.07 12.83 730 0 0.0
26/07/2017
12.90
 37,100 13.01 13.18 12.90 3,290 0 0.2
25/07/2017
13.01
 11,460 12.96 13.18 12.93 30 0 0.0
24/07/2017
12.96
 11,430 12.98 13.07 12.96 2,480 0 0.1
21/07/2017
12.98
 28,450 13.07 13.34 12.98 3,040 0 0.1
20/07/2017
13.07
 40,810 13.20 13.26 12.93 5,550 10,000 -0.2
19/07/2017
13.20
 20,820 13.18 13.42 12.98 3,120 0 0.1
18/07/2017
13.18
 22,940 12.98 13.29 12.93 20 0 0.0
17/07/2017
12.98
 36,140 13.45 13.45 12.98 1,360 5,000 -0.2
14/07/2017
13.45
 36,730 13.45 13.48 13.20 500 10,000 -0.5
13/07/2017
13.45
 54,760 13.07 13.48 12.93 1,500 23,010 -1.0
12/07/2017
13.07
 42,480 13.12 13.31 13.01 10 33,120 -1.6
11/07/2017
13.12
 25,690 12.98 13.20 12.93 20 0 0.0
10/07/2017
12.98
 45,330 13.62 13.62 12.96 3,400 5,930 -0.1
07/07/2017
13.62
 63,300 13.66 13.86 13.53 2,120 23,130 -1.0
06/07/2017
13.66
 41,420 13.86 13.89 13.66 2,770 5,000 -0.1
05/07/2017
13.86
 47,060 13.75 13.97 13.64 3,580 11,700 -0.4
04/07/2017
13.75
 91,510 14.00 14.00 13.59 20 9,220 -0.5
03/07/2017
14.00
 51,300 14.30 14.30 13.78 4,410 1,560 0.1
30/06/2017
14.30
 174,610 13.92 14.66 13.92 7,870 30,000 -1.1
29/06/2017
13.92
 314,320 13.01 13.92 13.07 12,070 36,010 -1.1
28/06/2017
13.01
 190,800 12.79 13.34 12.79 15,870 123,670 -5.1
27/06/2017
12.79
 164,950 12.38 13.20 12.32 3,040 87,660 -3.9
26/06/2017
12.38
 10,110 12.32 12.43 12.32 2,540 530 0.1
23/06/2017
12.32
 58,240 12.52 12.52 12.32 2,200 47,640 -2.0
22/06/2017
12.52
 84,170 12.27 12.64 12.16 17,330 30,020 -0.6
21/06/2017
12.27
 20,760 12.28 12.28 12.20 3,130 7,430 -0.2
20/06/2017
12.28
 7,430 12.27 12.38 12.24 330 0 0.0
19/06/2017
12.27
 79,670 12.24 12.35 12.10 3,360 8,430 -0.2
16/06/2017
12.24
 13,730 12.24 12.24 12.10 50 0 0.0
15/06/2017
12.24
 6,480 12.38 12.38 12.16 80 5,070 -0.2
14/06/2017
12.38
 145,500 11.83 12.38 11.55 55,760 24,220 1.3
13/06/2017
11.83
 26,490 11.94 12.08 11.83 4,660 5,370 -0.0
12/06/2017
11.94
 13,500 12.08 12.08 11.83 0 3,260 -0.1
09/06/2017
12.08
 11,240 12.16 12.24 12.08 0 10 -0.0
08/06/2017
12.16
 25,730 12.24 12.24 12.10 4,540 0 0.2
07/06/2017
12.24
 18,500 12.27 12.35 12.21 1,990 200 0.1
06/06/2017
12.27
 13,230 12.31 12.32 12.24 10 0 0.0
05/06/2017
12.31
 14,520 12.37 12.38 12.30 500 4,250 -0.2
02/06/2017
12.37
 23,500 12.32 12.49 12.32 100 0 0.0
01/06/2017
12.32
 18,730 12.38 12.38 12.27 760 0 0.0
31/05/2017
12.38
 13,700 12.38 12.38 12.32 0 0 0
30/05/2017
12.38
 14,710 12.49 12.49 12.38 0 0 0
29/05/2017
12.49
 29,260 12.60 12.60 12.35 1,400 10 0.1
26/05/2017
12.60
 55,570 12.52 12.60 12.32 93,830 93,830 0
25/05/2017
12.52
 66,140 12.68 12.68 12.32 2,000 10,000 -0.4
24/05/2017
12.68
 29,300 12.70 12.71 12.63 900 10,020 -0.4
23/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2017
12.70
 21,580 12.68 12.98 12.65 3,010 0 0.1
22/05/2017
12.68
 27,780 12.71 12.95 12.63 20 360 -0.0
19/05/2017
12.71
 7,460 12.83 12.83 12.71 0 0 0
18/05/2017
12.83
 16,280 12.81 12.83 12.73 0 0 0
17/05/2017
12.81
 23,180 12.84 12.84 12.79 1,000 1,740 -0.0
16/05/2017
12.84
 21,370 12.93 13.05 12.84 200 40 0.0

Chính sách bảo mật | Điều khoản sử dụng |