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)
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
09/11/2016
15.33
 74,340 15.33 15.33 14.89 100 0 0.0
08/11/2016
15.33
 28,800 15.35 15.38 15.30 1,000 2,830 -0.1
07/11/2016
15.35
 39,880 15.30 15.38 15.19 1,100 19,160 -1.0
04/11/2016
15.30
 13,840 15.49 15.49 15.30 0 1,670 -0.1
03/11/2016
15.49
 58,590 15.30 15.49 15.00 7,810 1,600 0.3
02/11/2016
15.30
 63,140 15.79 15.79 15.30 100 24,400 -1.4
01/11/2016
15.79
 10,340 15.90 15.90 15.65 0 0 0
31/10/2016
15.90
 32,860 15.98 15.98 15.52 0 3,450 -0.2
28/10/2016
15.98
 71,100 15.84 16.01 15.82 500 0 0.0
27/10/2016
15.84
 81,750 15.55 16.06 15.55 8,710 150 0.5
26/10/2016
15.55
 32,920 15.46 15.63 15.46 16,770 6,750 0.6
25/10/2016
15.46
 37,840 15.74 15.74 15.46 10,850 5,930 0.3
24/10/2016
15.74
 132,790 15.79 15.84 15.68 95,200 5,000 5.2
21/10/2016
15.79
 179,630 15.52 16.06 15.41 73,910 72,300 0.1
20/10/2016
15.52
 31,080 15.55 15.55 15.38 1,000 0 0.1
19/10/2016
15.55
 30,540 15.60 15.63 15.52 500 3,300 -0.2
18/10/2016
15.60
 84,520 15.57 15.79 15.46 1,100 53,220 -3.0
17/10/2016
15.57
 27,210 15.68 15.74 15.41 0 0 0
14/10/2016
15.68
 65,260 15.79 15.98 15.57 500 37,410 -2.1
13/10/2016
15.79
 33,110 15.57 15.79 15.46 500 2,300 -0.1
12/10/2016
15.57
 60,640 15.25 15.57 15.27 0 0 0
11/10/2016
15.25
 103,350 15.46 15.65 15.16 4,980 12,040 -0.4
10/10/2016
15.46
 76,300 15.38 15.52 15.33 500 1,500 -0.1
07/10/2016
15.38
 50,030 15.27 15.41 15.19 600 0 0.0
06/10/2016
15.27
 110,980 15.38 15.60 15.11 390 49,040 -2.7
05/10/2016
15.38
 47,360 15.38 15.68 15.38 2,000 0 0.1
04/10/2016
15.38
 182,720 15.84 16.04 15.25 0 57,500 -3.3
03/10/2016
15.84
 56,780 16.06 16.28 15.84 500 0 0.0
30/09/2016
16.06
 81,590 16.28 16.53 16.06 500 2,700 -0.1
29/09/2016
16.28
 107,530 16.50 16.74 16.20 1,290 2,000 -0.0
28/09/2016
16.50
 214,770 15.98 16.53 16.14 510 0 0.0
27/09/2016
15.98
 155,860 15.52 16.14 15.55 3,000 0 0.2
26/09/2016
15.52
 65,030 15.60 15.71 15.30 720 100 0.0
23/09/2016
15.60
 66,680 15.76 15.76 15.25 600 4,600 -0.2
22/09/2016
15.76
 173,730 14.97 15.82 15.06 0 0 0
21/09/2016
14.97
 153,670 14.16 14.97 14.16 960 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |