CTCP Bột Giặt Lix (lix)

34.75
-0.05
(-0.14%)
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
(2025-11-05) 		1 2.96% 388,500 2,800 0.1
33.35
35.50
34.75
2 tháng
(2025-10-06) 		0.85 2.50% 962,000 -42,900 -1.5
33.35
35.70
34.75
3 tháng
(2025-09-08) 		0.10 0.29% 1,293,500 -51,300 -1.7
33.20
35.70
34.75
6 tháng
(2025-06-09) 		3.95 12.80% 6,817,000 -81,500 -1.8
30.15
36.95
34.75
12 tháng
(2024-12-10) 		5.08 17.07% 12,095,400 -390,699 -11.5
24.98
36.95
34.75
24 tháng
(2023-12-18) 		12.19 53.93% 20,805,200 -1,648,609 -72.8
22.16
39.10
34.75
36 tháng
(2022-12-21) 		18.03 107.51% 23,111,700 -2,178,394 -95.1
16.38
39.10
34.75
60 tháng
(2020-12-31) 		14.45 71.02% 41,964,370 -3,094,474 -140.3
16.05
39.10
34.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2016
14.16
 54,040 14.21 14.29 14.16 2,000 3,760 -0.1
19/09/2016
14.21
 23,010 14.40 14.40 14.18 120 11,830 -0.6
16/09/2016
14.40
 24,540 14.21 14.43 14.18 280 160 0.0
15/09/2016
14.21
 56,310 14.29 14.29 14.16 480 18,150 -0.9
14/09/2016
14.29
 31,090 14.35 14.54 14.29 1,000 16,200 -0.8
13/09/2016
14.35
 72,890 14.16 14.70 14.18 0 44,290 -2.3
12/09/2016
14.16
 40,020 14.29 14.29 14.16 0 5,600 -0.3
09/09/2016
14.29
 62,420 14.29 14.43 14.16 850 5,600 -0.2
08/09/2016
14.29
 50,210 14.43 14.43 14.29 0 23,700 -1.3
07/09/2016
14.43
 61,650 14.57 14.57 14.29 18,560 2,800 0.8
06/09/2016
14.57
 50,410 14.43 14.57 14.43 2,340 2,870 -0.0
05/09/2016
14.43
 50,350 14.70 14.70 14.43 50 2,800 -0.1
01/09/2016
14.70
 78,110 14.70 14.84 14.43 2,630 52,030 -2.6
31/08/2016
14.70
 38,600 14.57 14.84 14.57 980 1,660 -0.0
30/08/2016
14.57
 41,580 14.43 14.84 14.43 5,390 0 0.3
29/08/2016
14.43
 93,680 14.84 14.97 14.43 0 2,040 -0.1
26/08/2016
14.84
 50,730 14.84 14.84 14.43 800 2,800 -0.1
25/08/2016
14.84
 43,490 14.97 15.25 14.84 400 3,550 -0.2
24/08/2016
14.97
 60,420 14.97 15.38 14.84 0 3,530 -0.2
23/08/2016
14.97
 71,860 15.38 15.38 14.43 50 20 0.0
22/08/2016
15.38
 132,930 16.47 16.47 15.38 710 41,640 -2.3
19/08/2016
16.47
 74,170 16.20 16.61 16.06 29,300 0 1.8
18/08/2016
16.20
 29,100 16.34 16.34 16.06 400 2,300 -0.1
17/08/2016
16.34
 62,050 16.34 16.47 15.93 0 5,530 -0.3
16/08/2016
16.34
 39,490 16.47 16.74 16.06 0 0 0
15/08/2016
16.47
 29,760 16.06 16.61 15.93 0 0 0
12/08/2016
16.06
 75,800 17.02 17.02 15.93 2,430 19,000 -1.0
11/08/2016
17.02
 100,430 16.06 17.15 16.20 26,480 12,440 0.9
10/08/2016
16.06
 92,310 15.11 16.06 15.25 17,060 11,540 0.3
09/08/2016
15.11
 54,710 14.16 15.11 14.29 10,900 0 0.6
08/08/2016
14.16
 52,110 13.48 14.16 13.34 20,430 0 1.0
05/08/2016
13.48
 106,360 13.88 13.88 13.34 32,080 21,800 0.5
04/08/2016
13.88
 55,860 14.02 14.43 13.88 11,250 18,100 -0.4
03/08/2016
14.02
 74,390 14.70 14.84 13.88 7,210 27,320 -1.0
02/08/2016
14.70
 128,600 15.79 15.79 14.70 1,470 17,190 -0.9
01/08/2016
15.79
 17,590 16.47 16.47 15.79 0 2,400 -0.1
29/07/2016
16.47
 54,880 16.20 16.47 15.93 31,200 12,000 1.2
28/07/2016
16.20
 57,320 16.47 16.74 16.06 21,420 15,060 0.4
27/07/2016
16.47
 63,300 15.93 16.47 15.93 24,930 0 1.5
26/07/2016
15.93
 51,080 15.79 16.06 15.52 20,200 12,440 0.5
25/07/2016
15.79
 35,340 16.61 16.88 15.79 9,130 8,190 0.1
22/07/2016
16.61
 62,720 16.47 17.02 16.34 18,670 5,540 0.8
21/07/2016
16.47
 121,210 15.52 16.47 15.52 3,200 29,210 -1.6
20/07/2016
15.52
 116,740 16.34 16.34 15.25 1,630 140 0.1
19/07/2016
16.34
 79,840 17.42 17.70 16.34 0 9,240 -0.6
18/07/2016
17.42
 96,890 17.56 17.56 16.34 25,780 14,560 0.7
15/07/2016
17.56
 59,790 18.79 18.79 17.56 10 24,360 -1.6
14/07/2016
18.79
 165,990 20.15 20.15 18.79 6,130 19,310 -0.9
13/07/2016
20.15
 73,220 20.42 21.37 20.15 110 8,270 -0.6
12/07/2016
20.42
 56,860 21.24 21.24 20.01 1,860 7,230 -0.4
11/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
11/07/2016
21.24
 236,030 20.15 21.51 20.69 5,540 31,360 -2.0
08/07/2016
20.15
 183,710 20.87 21.24 19.78 37,190 40,000 -0.2
07/07/2016
20.87
 105,210 20.51 21.42 19.97 17,470 10 2.0
06/07/2016
20.51
 129,680 19.42 20.69 19.06 55,220 60,550 -0.6
05/07/2016
19.42
 207,790 18.15 19.42 18.51 84,600 21,000 6.7
04/07/2016
18.15
 187,560 17.06 18.15 17.06 84,110 18,500 6.5
01/07/2016
17.06
 63,970 17.06 17.24 16.97 15,520 1,000 1.4
30/06/2016
17.06
 63,160 17.42 17.51 17.06 2,170 28,620 -2.5
29/06/2016
17.42
 147,290 17.33 17.70 17.24 10,950 58,280 -4.6
28/06/2016
17.33
 165,040 16.52 17.51 16.70 31,170 0 3.0
27/06/2016
16.52
 40,770 16.61 16.61 15.79 13,550 500 1.2
24/06/2016
16.61
 226,230 16.61 16.61 15.52 137,150 1,500 11.8
23/06/2016
16.61
 66,670 16.52 16.61 16.52 47,710 500 4.3
22/06/2016
16.52
 90,940 15.97 16.61 16.34 63,090 0 5.7
21/06/2016
15.97
 236,560 14.97 15.97 15.06 11,670 3,200 0.7
20/06/2016
14.97
 46,610 14.88 14.97 14.88 383,340 349,580 2.8
17/06/2016
14.88
 26,880 14.97 14.97 14.79 0 200 -0.0
16/06/2016
14.97
 59,180 14.79 15.06 14.79 20,080 300 1.6
15/06/2016
14.79
 30,190 14.97 14.97 14.70 3,800 300 0.3
14/06/2016
14.97
 20,660 14.88 14.97 14.88 14,350 300 1.2
13/06/2016
14.88
 16,150 14.97 15.06 14.88 385,020 386,470 -0.1
10/06/2016
14.97
 46,670 14.88 15.16 14.88 15,200 0 1.3
09/06/2016
14.88
 53,870 14.52 14.88 14.61 9,100 600 0.7
08/06/2016
14.52
 17,780 14.52 14.52 14.43 6,300 200 0.5
07/06/2016
14.52
 32,150 14.43 14.61 14.43 16,630 300 1.3
06/06/2016
14.43
 15,190 14.43 14.52 14.43 0 200 -0.0
03/06/2016
14.43
 13,180 14.61 14.70 14.43 400 400 0
02/06/2016
14.61
 108,740 13.88 14.70 13.88 25,830 130 2.0
01/06/2016
13.88
 3,780 13.88 13.88 13.70 0 100 -0.0
31/05/2016
13.88
 22,510 13.88 13.88 13.79 11,200 200 0.8
30/05/2016
13.88
 13,940 13.79 13.88 13.79 11,670 3,000 0.7
27/05/2016
13.79
 26,390 13.70 13.79 13.70 22,560 500 1.7
26/05/2016
13.70
 3,310 13.88 13.98 13.70 2,000 0 0.2
25/05/2016
13.88
 16,800 13.88 13.98 13.79 16,000 230 1.2
24/05/2016
13.88
 38,330 13.61 14.16 13.52 28,200 1,660 2.0
23/05/2016
13.61
 19,140 13.88 13.88 13.61 14,230 1,070 1.0
20/05/2016
13.88
 58,060 13.88 13.88 13.52 22,260 0 1.7
19/05/2016
13.88
 18,690 13.79 13.88 13.52 15,380 0 1.2
18/05/2016: Cổ tức tiền mặt tỉ lệ: 35%
18/05/2016
13.79
 13,630 13.61 13.88 13.79 10,000 0 0.8
17/05/2016
13.61
 20,960 13.61 13.79 13.61 9,280 0 0.7
16/05/2016
13.61
 34,830 13.61 13.61 13.61 26,900 500 2.1
13/05/2016
13.61
 27,770 13.61 13.61 13.53 21,590 0 1.7
12/05/2016
13.61
 7,260 13.61 13.79 13.61 3,200 1,000 0.2
11/05/2016
13.61
 14,410 13.70 13.70 13.61 2,870 0 0.2
10/05/2016
13.70
 27,500 13.61 13.79 13.61 20,040 0 1.6
09/05/2016
13.61
 38,300 13.35 13.79 13.35 12,490 5,840 0.5
06/05/2016
13.35
 114,020 13.79 13.79 13.35 960 6,600 -0.4
05/05/2016
13.79
 47,620 14.05 14.05 13.61 125,000 100,150 2.0
04/05/2016
14.05
 62,510 14.05 14.05 13.61 47,910 0 3.9
29/04/2016
14.05
 68,230 13.96 14.13 13.96 14,720 400 1.2

Chính sách bảo mật | Điều khoản sử dụng |