CTCP Bột Giặt Lix (lix)

38.80
0.40
(1.04%)
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)
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
28/04/2016
13.96
 38,630 13.87 13.96 13.87 7,410 200 0.6
27/04/2016
13.87
 41,890 14.05 14.05 13.87 12,000 200 0.9
26/04/2016
14.05
 41,430 13.96 14.05 13.87 0 700 -0.1
25/04/2016
13.96
 27,190 13.96 14.05 13.87 2,350 2,300 0.0
22/04/2016
13.96
 16,110 13.87 14.05 13.96 4,900 200 0.4
21/04/2016
13.87
 48,850 13.79 14.13 13.70 16,770 200 1.3
20/04/2016
13.79
 84,700 14.39 14.39 13.79 200 28,790 -2.4
19/04/2016
14.39
 41,020 14.39 14.65 14.39 12,920 1,700 0.9
15/04/2016
14.39
 132,140 14.91 15.00 14.22 20,500 500 1.7
14/04/2016
14.91
 36,210 14.91 15.09 14.74 0 70 -0.0
13/04/2016
14.91
 71,030 14.65 14.91 14.65 26,730 200 2.2
12/04/2016
14.65
 131,790 13.96 14.74 13.96 10,640 3,600 0.6
11/04/2016
13.96
 102,760 14.13 14.22 13.96 4,930 200 0.4
08/04/2016
14.13
 65,280 14.05 14.31 13.96 10,300 1,400 0.7
07/04/2016
14.05
 50,320 14.39 14.57 13.96 5,120 0 0.4
06/04/2016
14.39
 113,620 13.61 14.39 13.79 30,300 200 2.5
05/04/2016
13.61
 80,850 13.01 13.70 12.92 21,500 200 1.6
04/04/2016
13.01
 8,620 12.92 13.09 12.92 1,680 100 0.1
01/04/2016
12.92
 102,500 12.75 13.09 12.57 44,200 2,780 3.1
31/03/2016
12.75
 35,320 12.75 12.83 12.66 7,000 4,220 0.2
30/03/2016
12.75
 31,900 12.75 12.75 12.57 70 1,500 -0.1
29/03/2016
12.75
 83,980 12.31 12.75 12.14 15,070 500 1.1
28/03/2016
12.31
 22,320 12.49 12.49 12.31 0 100 -0.0
25/03/2016
12.49
 58,140 12.40 12.49 12.14 5,000 200 0.3
24/03/2016
12.40
 20,720 12.40 12.49 12.31 2,200 0 0.2
23/03/2016
12.40
 68,030 12.05 12.49 12.05 118,200 100,600 1.2
22/03/2016
12.05
 26,380 12.23 12.23 12.05 0 100 -0.0
21/03/2016
12.23
 74,940 11.97 12.31 12.05 29,100 0 2.0
18/03/2016
11.97
 9,430 12.05 12.05 11.97 1,430 10 0.1
17/03/2016
12.05
 12,920 11.97 12.14 11.88 55,490 56,460 -0.1
16/03/2016
11.97
 19,730 12.14 12.14 11.97 400 7,500 -0.5
15/03/2016
12.14
 28,320 11.97 12.14 11.88 1,730 300 0.1
14/03/2016
11.97
 19,870 11.97 12.05 11.79 500 100 0.0
11/03/2016
11.97
 63,160 12.05 12.05 11.97 3,600 6,300 -0.2
10/03/2016
12.05
 48,260 12.14 12.23 12.05 500 10,350 -0.7
09/03/2016
12.14
 73,630 12.31 12.31 12.14 7,000 20,590 -1.0
08/03/2016
12.31
 49,660 12.23 12.40 12.05 2,330 0 0.2
07/03/2016
12.23
 121,170 11.71 12.40 11.62 5,000 2,600 0.2
04/03/2016
11.71
 30,360 11.79 11.79 11.62 0 0 0
03/03/2016
11.79
 60,080 11.53 11.79 11.36 60 110 -0.0
02/03/2016
11.53
 18,880 11.53 11.79 11.44 50 20 0.0
01/03/2016
11.53
 23,640 11.53 11.62 11.44 2,020 10 0.1
29/02/2016
11.53
 22,850 11.79 11.79 11.53 5,000 0 0.3
26/02/2016
11.79
 26,210 11.79 11.88 11.62 200 10 0.0
25/02/2016
11.79
 18,500 11.71 11.79 11.62 0 20 -0.0
24/02/2016
11.71
 16,320 11.27 11.79 11.27 2,830 0 0.2
23/02/2016
11.27
 68,200 11.44 11.44 11.10 0 0 0
22/02/2016
11.44
 157,360 11.79 11.79 11.44 4,300 10 0.3
19/02/2016
11.79
 19,590 11.79 11.88 11.71 0 1,410 -0.1
18/02/2016
11.79
 86,660 11.97 11.97 11.62 0 1,550 -0.1
17/02/2016
11.97
 80,490 11.97 12.05 11.71 2,200 30 0.1
16/02/2016
11.97
 43,230 11.44 11.97 11.44 20,670 510 1.4
15/02/2016
11.44
 36,690 11.10 11.44 11.18 11,700 1,700 0.6
05/02/2016
11.10
 6,160 11.01 11.10 11.01 0 500 -0.0
04/02/2016
11.01
 4,510 10.92 11.01 10.92 0 0 0
03/02/2016
10.92
 36,140 11.01 11.01 10.92 500 3,950 -0.2
02/02/2016
11.01
 42,670 11.10 11.10 10.92 20 4,000 -0.3
01/02/2016
11.10
 51,050 10.66 11.10 10.75 0 0 0
29/01/2016
10.66
 12,890 10.40 10.75 10.40 100 0 0.0
28/01/2016
10.40
 31,300 10.66 10.66 10.40 100,050 100,000 0.0
27/01/2016
10.66
 61,720 10.40 10.75 10.40 1,080 0 0.1
26/01/2016
10.40
 64,480 10.75 10.75 10.23 100 500 -0.0
25/01/2016
10.75
 48,190 10.92 10.92 10.58 1,300 0 0.1
22/01/2016
10.92
 35,310 10.84 10.92 10.23 23,500 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |