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)
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
25/10/2016
14.62
 37,840 14.88 14.88 14.62 10,850 5,930 0.3
24/10/2016
14.88
 132,790 14.93 14.98 14.83 95,200 5,000 5.2
21/10/2016
14.93
 179,630 14.68 15.19 14.57 73,910 72,300 0.1
20/10/2016
14.68
 31,080 14.70 14.70 14.55 1,000 0 0.1
19/10/2016
14.70
 30,540 14.75 14.78 14.68 500 3,300 -0.2
18/10/2016
14.75
 84,520 14.73 14.93 14.62 1,100 53,220 -3.0
17/10/2016
14.73
 27,210 14.83 14.88 14.57 0 0 0
14/10/2016
14.83
 65,260 14.93 15.11 14.73 500 37,410 -2.1
13/10/2016
14.93
 33,110 14.73 14.93 14.62 500 2,300 -0.1
12/10/2016
14.73
 60,640 14.42 14.73 14.44 0 0 0
11/10/2016
14.42
 103,350 14.62 14.80 14.34 4,980 12,040 -0.4
10/10/2016
14.62
 76,300 14.55 14.68 14.50 500 1,500 -0.1
07/10/2016
14.55
 50,030 14.44 14.57 14.37 600 0 0.0
06/10/2016
14.44
 110,980 14.55 14.75 14.29 390 49,040 -2.7
05/10/2016
14.55
 47,360 14.55 14.83 14.55 2,000 0 0.1
04/10/2016
14.55
 182,720 14.98 15.16 14.42 0 57,500 -3.3
03/10/2016
14.98
 56,780 15.19 15.40 14.98 500 0 0.0
30/09/2016
15.19
 81,590 15.40 15.63 15.19 500 2,700 -0.1
29/09/2016
15.40
 107,530 15.60 15.83 15.32 1,290 2,000 -0.0
28/09/2016
15.60
 214,770 15.11 15.63 15.27 510 0 0.0
27/09/2016
15.11
 155,860 14.68 15.27 14.70 3,000 0 0.2
26/09/2016
14.68
 65,030 14.75 14.86 14.47 720 100 0.0
23/09/2016
14.75
 66,680 14.91 14.91 14.42 600 4,600 -0.2
22/09/2016
14.91
 173,730 14.16 14.96 14.24 0 0 0
21/09/2016
14.16
 153,670 13.39 14.16 13.39 960 0 0.1
20/09/2016
13.39
 54,040 13.44 13.52 13.39 2,000 3,760 -0.1
19/09/2016
13.44
 23,010 13.62 13.62 13.41 120 11,830 -0.6
16/09/2016
13.62
 24,540 13.44 13.65 13.41 280 160 0.0
15/09/2016
13.44
 56,310 13.52 13.52 13.39 480 18,150 -0.9
14/09/2016
13.52
 31,090 13.57 13.75 13.52 1,000 16,200 -0.8
13/09/2016
13.57
 72,890 13.39 13.90 13.41 0 44,290 -2.3
12/09/2016
13.39
 40,020 13.52 13.52 13.39 0 5,600 -0.3
09/09/2016
13.52
 62,420 13.52 13.65 13.39 850 5,600 -0.2
08/09/2016
13.52
 50,210 13.65 13.65 13.52 0 23,700 -1.3
07/09/2016
13.65
 61,650 13.77 13.77 13.52 18,560 2,800 0.8
06/09/2016
13.77
 50,410 13.65 13.77 13.65 2,340 2,870 -0.0
05/09/2016
13.65
 50,350 13.90 13.90 13.65 50 2,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |