CTCP Bột Giặt Lix (lix)

38.30
-0.10
(-0.26%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |