CTCP Bột Giặt Lix (lix)

28.45
-0.55
(-1.90%)
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
(2026-05-13) 		0.26 0.91% 247,400 -2,600 0
28.50
29.79
29
2 tháng
(2026-04-13) 		-1.39 -4.55% 930,000 -21,232 0
28.50
30.59
29
3 tháng
(2026-03-16) 		-3.90 -11.78% 1,582,500 33,768 1.5
28.50
33.19
29
6 tháng
(2025-12-15) 		-3.71 -11.27% 4,789,200 -175,732 -6.1
28.50
38.30
29
12 tháng
(2025-06-17) 		0.26 0.91% 11,079,700 -242,332 -7.4
28.50
38.30
29
24 tháng
(2024-06-24) 		-3.92 -11.85% 21,933,700 -946,241 -29.8
23.62
38.30
29
36 tháng
(2023-06-28) 		10.34 54.78% 26,270,100 -1,802,441 -77.9
18.86
38.30
29
60 tháng
(2021-07-08) 		8.72 42.54% 34,474,400 -3,130,576 -141.9
15.18
38.30
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2017
13.77
 55,460 14.28 14.33 13.77 440 2,890 -0.1
21/03/2017
14.28
 185,490 13.77 14.31 13.80 41,880 10 2.2
20/03/2017
13.77
 79,400 13.80 13.85 13.69 15,950 300 0.8
17/03/2017
13.80
 98,310 13.37 13.80 13.32 30,010 0 1.5
16/03/2017
13.37
 49,330 13.56 13.56 13.32 0 24,930 -1.3
15/03/2017
13.56
 47,210 13.40 13.56 13.35 0 0 0
14/03/2017
13.40
 94,480 13.61 13.80 13.40 32,000 39,560 -0.4
13/03/2017
13.61
 54,770 13.45 13.72 13.19 25,000 0 1.3
10/03/2017
13.45
 113,620 13.77 13.99 13.45 710 79,000 -4.0
09/03/2017
13.77
 336,740 13.45 13.88 13.45 43,450 239,140 -10.1
08/03/2017
13.45
 209,180 12.89 13.45 12.95 130 104,110 -5.1
07/03/2017
12.89
 75,420 13.11 13.16 12.76 9,610 59,840 -2.4
06/03/2017
13.11
 53,190 13.24 13.31 13.00 3,830 3,470 0.0
03/03/2017
13.24
 41,210 13.35 13.35 13.11 7,160 730 0.3
02/03/2017
13.35
 23,350 13.53 13.59 13.32 1,690 0 0.1
01/03/2017
13.53
 18,440 13.67 13.69 13.51 830 0 0.0
28/02/2017
13.67
 18,110 13.67 13.80 13.64 0 0 0
27/02/2017
13.67
 41,230 13.80 13.99 13.64 30 0 0.0
24/02/2017
13.80
 56,310 13.72 13.99 13.69 1,010 16,320 -0.8
23/02/2017
13.72
 59,510 13.77 13.85 13.61 10,490 10,190 0.0
22/02/2017
13.77
 113,190 14.09 14.09 13.72 10,780 25,010 -0.7
21/02/2017
14.09
 40,170 14.17 14.17 14.09 0 300 -0.0
20/02/2017
14.17
 77,140 14.47 14.47 14.09 13,140 13,930 -0.0
17/02/2017
14.47
 73,740 14.47 14.47 13.99 3,500 46,810 -2.3
16/02/2017
14.47
 72,380 14.79 14.84 14.47 0 9,030 -0.5
15/02/2017
14.79
 34,140 14.65 14.87 14.57 10 16,010 -0.9
14/02/2017
14.65
 25,810 14.79 14.79 14.63 0 20,810 -1.1
13/02/2017
14.79
 28,000 14.87 14.87 14.65 0 0 0
10/02/2017
14.87
 71,350 14.76 14.97 14.57 5,400 25,380 -1.1
09/02/2017
14.76
 24,380 14.92 14.92 14.71 0 1,910 -0.1
08/02/2017
14.92
 24,520 15.00 15.00 14.79 3,000 0 0.2
07/02/2017
15.00
 16,760 14.92 15.11 14.92 6,800 750 0.3
06/02/2017
14.92
 18,740 14.92 14.92 14.65 240 80 0.0
03/02/2017
14.92
 14,680 14.89 15.05 14.87 45,940 42,570 0.2
02/02/2017
14.89
 65,100 14.79 14.97 14.89 57,680 1,280 3.2
25/01/2017
14.79
 32,900 14.87 14.92 14.65 18,320 1,400 0.9
24/01/2017
14.87
 7,420 14.60 14.92 14.71 270 630 -0.0
23/01/2017
14.60
 102,560 14.89 14.89 14.60 0 30,590 -1.7
20/01/2017
14.89
 21,940 15.00 15.08 14.89 190 0 0.0
19/01/2017
15.00
 14,430 15.08 15.08 15.00 43,550 42,550 0.1
18/01/2017
15.08
 11,670 15.05 15.13 15.00 0 0 0
17/01/2017
15.05
 17,600 15.08 15.16 14.92 1,560 0 0.1
16/01/2017
15.08
 16,560 15.08 15.16 14.97 14,840 0 0.8
13/01/2017
15.08
 4,100 15.05 15.13 14.92 0 810 -0.0
12/01/2017
15.05
 6,600 14.84 15.05 14.87 2,000 1,690 0.0
11/01/2017
14.84
 55,010 15.05 15.05 14.84 280 38,730 -2.1
10/01/2017
15.05
 4,000 15.00 15.16 14.95 0 0 0
09/01/2017
15.00
 4,690 14.95 15.19 14.95 20 0 0.0
06/01/2017
14.95
 3,190 15.16 15.32 14.95 20 0 0.0
05/01/2017
15.16
 83,170 15.13 15.19 14.84 1,410 53,820 -2.9
04/01/2017
15.13
 12,780 15.05 15.40 14.87 20 3,840 -0.2
03/01/2017
15.05
 6,470 15.16 15.45 15.05 100 0 0.0
30/12/2016
15.16
 5,610 15.19 15.27 15.05 100 0 0.0
29/12/2016
15.19
 12,280 15.05 15.37 15.11 0 750 -0.0
28/12/2016
15.05
 15,260 14.95 15.13 14.92 0 0 0
27/12/2016
14.95
 29,300 15.16 15.16 14.87 10 1,010 -0.1
26/12/2016
15.16
 23,550 15.13 15.16 14.92 20 540 -0.0
23/12/2016
15.13
 23,170 15.21 15.27 14.92 20 3,850 -0.2
22/12/2016
15.21
 21,000 15.19 15.37 15.05 1,600 11,110 -0.5
21/12/2016
15.19
 7,260 15.29 15.29 15.16 0 0 0
20/12/2016
15.29
 6,830 15.32 15.53 15.05 50 720 -0.0
19/12/2016
15.32
 19,020 15.45 15.56 15.32 1,020 0 0.1
16/12/2016
15.45
 44,900 15.27 15.53 15.19 35,790 300 2.0
15/12/2016
15.27
 55,520 14.95 15.29 14.92 26,790 700 1.5
14/12/2016
14.95
 32,970 14.71 14.95 14.65 2,170 2,880 -0.0
13/12/2016
14.71
 38,470 14.79 15.03 14.71 23,690 0 1.3
12/12/2016
14.79
 59,360 14.95 15.13 14.79 31,370 330 1.7
09/12/2016
14.95
 84,400 15.19 15.19 14.84 0 3,220 -0.2
08/12/2016
15.19
 24,470 15.19 15.37 15.05 2,100 1,000 0.1
07/12/2016
15.19
 96,430 15.45 15.67 14.92 4,650 2,850 0.1
06/12/2016
15.45
 116,070 15.80 16.12 15.45 39,240 34,300 0.3
05/12/2016
15.80
 55,410 16.28 16.28 15.75 0 29,050 -1.7
02/12/2016
16.28
 155,910 16.44 16.70 16.28 53,790 1,800 3.2
01/12/2016
16.44
 498,870 15.40 16.46 15.45 145,700 500 8.7
30/11/2016
15.40
 75,020 15.40 15.40 15.19 65,370 2,000 3.7
29/11/2016
15.40
 40,270 15.40 15.40 15.21 39,440 0 2.3
28/11/2016
15.40
 2,860 15.45 15.45 15.19 420 0 0.0
25/11/2016
15.45
 120,640 15.45 15.45 15.32 111,740 24,250 5.1
24/11/2016
15.45
 81,820 15.45 15.45 15.37 66,100 2,180 3.7
23/11/2016: Cổ tức tiền mặt tỉ lệ: 20%
23/11/2016
15.45
 136,990 15.32 15.72 15.32 89,500 0 5.2
22/11/2016
15.32
 113,150 15.45 15.47 15.19 77,200 0 4.6
21/11/2016
15.45
 105,320 15.40 15.58 15.40 33,240 39,850 -0.4
18/11/2016
15.40
 109,220 15.09 15.40 15.06 45,010 30,580 0.9
17/11/2016
15.09
 77,090 15.06 15.11 15.04 57,750 6,000 3.0
16/11/2016
15.06
 70,590 15.06 15.14 14.93 50,740 10,000 2.4
15/11/2016
15.06
 92,820 14.83 15.06 14.68 69,610 6,010 3.7
14/11/2016
14.83
 76,830 14.93 14.93 14.70 31,300 34,430 -0.2
11/11/2016
14.93
 44,760 14.88 15.04 14.80 20,430 35,000 -0.8
10/11/2016
14.88
 82,780 14.50 14.93 14.55 100 45,000 -2.6
09/11/2016
14.50
 74,340 14.50 14.50 14.08 100 0 0.0
08/11/2016
14.50
 28,800 14.52 14.55 14.47 1,000 2,830 -0.1
07/11/2016
14.52
 39,880 14.47 14.55 14.37 1,100 19,160 -1.0
04/11/2016
14.47
 13,840 14.65 14.65 14.47 0 1,670 -0.1
03/11/2016
14.65
 58,590 14.47 14.65 14.19 7,810 1,600 0.3
02/11/2016
14.47
 63,140 14.93 14.93 14.47 100 24,400 -1.4
01/11/2016
14.93
 10,340 15.04 15.04 14.80 0 0 0
31/10/2016
15.04
 32,860 15.11 15.11 14.68 0 3,450 -0.2
28/10/2016
15.11
 71,100 14.98 15.14 14.96 500 0 0.0
27/10/2016
14.98
 81,750 14.70 15.19 14.70 8,710 150 0.5
26/10/2016
14.70
 32,920 14.62 14.78 14.62 16,770 6,750 0.6

Chính sách bảo mật | Điều khoản sử dụng |