CTCP Bột Giặt Lix (lix)

24.95
-0.05
(-0.20%)
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
(2026-07-01) 		-2.45 -8.93% 465,600 -6,600 0
24.90
27.45
24.95
2 tháng
(2026-06-01) 		-4 -13.79% 743,800 -11,000 0
24.90
29.35
24.95
3 tháng
(2026-05-04) 		-3.84 -13.33% 1,002,400 -29,200 0
24.90
29.79
24.95
6 tháng
(2026-02-02) 		-11.41 -31.34% 3,055,700 23,668 1.6
24.90
36.98
24.95
12 tháng
(2025-08-05) 		-6.49 -20.61% 9,449,700 -146,832 -4.6
24.90
38.30
24.95
24 tháng
(2024-08-12) 		-7.77 -23.70% 20,402,100 -993,141 -31.3
23.62
38.30
24.95
36 tháng
(2023-08-16) 		5.09 25.55% 26,665,600 -1,824,841 -78.4
19.28
38.30
24.95
60 tháng
(2021-08-26) 		4.70 23.13% 32,595,500 -2,918,676 -130.1
15.18
38.30
24.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/09/2016
13.90
 78,110 13.90 14.03 13.65 2,630 52,030 -2.6
31/08/2016
13.90
 38,600 13.77 14.03 13.77 980 1,660 -0.0
30/08/2016
13.77
 41,580 13.65 14.03 13.65 5,390 0 0.3
29/08/2016
13.65
 93,680 14.03 14.16 13.65 0 2,040 -0.1
26/08/2016
14.03
 50,730 14.03 14.03 13.65 800 2,800 -0.1
25/08/2016
14.03
 43,490 14.16 14.42 14.03 400 3,550 -0.2
24/08/2016
14.16
 60,420 14.16 14.55 14.03 0 3,530 -0.2
23/08/2016
14.16
 71,860 14.55 14.55 13.65 50 20 0.0
22/08/2016
14.55
 132,930 15.58 15.58 14.55 710 41,640 -2.3
19/08/2016
15.58
 74,170 15.32 15.71 15.19 29,300 0 1.8
18/08/2016
15.32
 29,100 15.45 15.45 15.19 400 2,300 -0.1
17/08/2016
15.45
 62,050 15.45 15.58 15.06 0 5,530 -0.3
16/08/2016
15.45
 39,490 15.58 15.83 15.19 0 0 0
15/08/2016
15.58
 29,760 15.19 15.71 15.06 0 0 0
12/08/2016
15.19
 75,800 16.09 16.09 15.06 2,430 19,000 -1.0
11/08/2016
16.09
 100,430 15.19 16.22 15.32 26,480 12,440 0.9
10/08/2016
15.19
 92,310 14.29 15.19 14.42 17,060 11,540 0.3
09/08/2016
14.29
 54,710 13.39 14.29 13.52 10,900 0 0.6
08/08/2016
13.39
 52,110 12.74 13.39 12.62 20,430 0 1.0
05/08/2016
12.74
 106,360 13.13 13.13 12.62 32,080 21,800 0.5
04/08/2016
13.13
 55,860 13.26 13.65 13.13 11,250 18,100 -0.4
03/08/2016
13.26
 74,390 13.90 14.03 13.13 7,210 27,320 -1.0
02/08/2016
13.90
 128,600 14.93 14.93 13.90 1,470 17,190 -0.9
01/08/2016
14.93
 17,590 15.58 15.58 14.93 0 2,400 -0.1
29/07/2016
15.58
 54,880 15.32 15.58 15.06 31,200 12,000 1.2
28/07/2016
15.32
 57,320 15.58 15.83 15.19 21,420 15,060 0.4
27/07/2016
15.58
 63,300 15.06 15.58 15.06 24,930 0 1.5
26/07/2016
15.06
 51,080 14.93 15.19 14.68 20,200 12,440 0.5

Chính sách bảo mật | Điều khoản sử dụng |