CTCP Bột Giặt Lix (lix)

24.40
-0.10
(-0.41%)
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
(2026-08-17) 		-0.50 -2% 262,800 91,300 0
24.40
25
24.40
2 tháng
(2026-07-16) 		-1.45 -5.59% 672,800 79,900 0
24.40
25.95
24.40
3 tháng
(2026-06-16) 		-4.10 -14.34% 1,099,400 82,400 0
24.40
28.85
24.40
6 tháng
(2026-03-18) 		-8.36 -25.45% 2,628,500 106,668 1.3
24.40
32.86
24.40
12 tháng
(2025-09-19) 		-8.60 -25.98% 7,133,700 -148,632 -7.9
24.40
38.30
24.40
24 tháng
(2024-09-24) 		-7.46 -23.34% 19,920,300 -874,941 -30.3
23.62
38.30
24.40
36 tháng
(2023-10-02) 		3.75 18.06% 26,924,200 -1,747,941 -79.1
19.31
38.30
24.40
60 tháng
(2021-10-11) 		4.12 20.24% 32,548,700 -2,748,476 -125.7
15.18
38.30
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/05/2017
12.93
 22,050 12.92 13.05 12.92 100 0 0.0
12/05/2017
12.92
 15,410 13.05 13.05 12.87 4,640 0 0.2
11/05/2017
13.05
 30,080 12.92 13.32 12.92 0 0 0
10/05/2017
12.92
 20,200 12.95 13.03 12.89 5,410 1,950 0.2
09/05/2017
12.95
 12,670 12.92 13.03 12.92 5,800 0 0.3
08/05/2017
12.92
 12,480 12.92 13.00 12.92 5,000 0 0.2
05/05/2017
12.92
 17,730 12.87 12.97 12.87 10,000 0 0.5
04/05/2017
12.87
 24,790 12.97 12.97 12.65 30 0 0.0
03/05/2017
12.97
 17,230 12.95 12.97 12.79 0 310 -0.0
28/04/2017
12.95
 9,130 13.05 13.05 12.92 10 0 0.0
27/04/2017
13.05
 29,390 12.89 13.16 12.87 70 5,000 -0.2
26/04/2017
12.89
 25,550 12.71 12.92 12.79 10 0 0.0
25/04/2017
12.71
 80,830 12.92 12.92 12.03 50 6,340 -0.3
24/04/2017
12.92
 10,650 12.95 13.09 12.89 10 2,200 -0.1
21/04/2017
12.95
 17,530 13.11 13.11 12.92 0 670 -0.0
20/04/2017
13.11
 33,310 12.92 13.29 12.92 20 0 0.0
19/04/2017
12.92
 24,900 13.03 13.05 12.92 0 0 0
18/04/2017
13.03
 19,020 13.05 13.05 12.89 60 0 0.0
17/04/2017
13.05
 42,160 13.05 13.24 13.05 250 0 0.0
14/04/2017
13.05
 52,940 13.27 13.27 12.92 10 2,350 -0.1
13/04/2017
13.27
 98,310 13.27 13.45 13.05 2,540 0 0.1
12/04/2017
13.27
 25,830 13.37 13.59 13.27 0 0 0
11/04/2017
13.37
 42,760 13.35 13.37 13.27 0 12,490 -0.6
10/04/2017
13.35
 34,160 13.51 13.51 13.32 200 1,000 -0.0
07/04/2017
13.51
 16,920 13.37 13.51 13.29 90 0 0.0
05/04/2017
13.37
 28,570 13.45 13.59 13.37 10 0 0.0
04/04/2017
13.45
 30,550 13.40 13.53 13.24 450 0 0.0
03/04/2017
13.40
 28,990 13.45 13.59 13.29 40 0 0.0
31/03/2017
13.45
 25,070 13.45 13.59 13.40 920 0 0.0
30/03/2017
13.45
 33,060 13.64 13.69 13.45 20 0 0.0
29/03/2017
13.64
 15,500 13.56 13.72 13.56 0 0 0
28/03/2017
13.56
 41,970 13.75 13.77 13.53 0 400 -0.0
27/03/2017
13.75
 32,180 13.83 13.93 13.48 300 1,810 -0.1
24/03/2017
13.83
 31,420 13.91 13.96 13.80 60 0 0.0
23/03/2017
13.91
 118,850 13.77 14.07 13.77 1,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |