CTCP Bột Giặt Lix (lix)

33.65
-0.35
(-1.03%)
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
(2026-02-23) 		-3.50 -9.33% 691,600 14,300 0.5
33.65
38
33.65
2 tháng
(2026-01-19) 		-2.85 -7.73% 2,354,600 6,000 0.2
33.65
40.50
33.65
3 tháng
(2025-12-22) 		-0.90 -2.58% 3,331,400 -195,500 -7.1
33.65
40.50
33.65
6 tháng
(2025-09-22) 		-0.75 -2.16% 4,635,200 -250,800 -9.0
33.20
40.50
33.65
12 tháng
(2025-03-25) 		3.79 12.54% 11,759,500 -339,400 -10.9
24.98
40.50
33.65
24 tháng
(2024-04-01) 		2.42 7.66% 22,018,200 -974,779 -31.3
24.98
40.50
33.65
36 tháng
(2023-04-05) 		16.16 90.61% 25,842,300 -2,416,539 -104.6
17.62
40.50
33.65
60 tháng
(2021-04-15) 		12.07 55.03% 36,691,200 -3,155,444 -142.7
16.05
40.50
33.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |