CTCP Bột Giặt Lix (lix)

28.45
-0.55
(-1.90%)
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
(2026-05-13) 		0.26 0.91% 247,400 -2,600 0
28.50
29.79
29
2 tháng
(2026-04-13) 		-1.39 -4.55% 930,000 -21,232 0
28.50
30.59
29
3 tháng
(2026-03-16) 		-3.90 -11.78% 1,582,500 33,768 1.5
28.50
33.19
29
6 tháng
(2025-12-15) 		-3.71 -11.27% 4,789,200 -175,732 -6.1
28.50
38.30
29
12 tháng
(2025-06-17) 		0.26 0.91% 11,079,700 -242,332 -7.4
28.50
38.30
29
24 tháng
(2024-06-24) 		-3.92 -11.85% 21,933,700 -946,241 -29.8
23.62
38.30
29
36 tháng
(2023-06-28) 		10.34 54.78% 26,270,100 -1,802,441 -77.9
18.86
38.30
29
60 tháng
(2021-07-08) 		8.72 42.54% 34,474,400 -3,130,576 -141.9
15.18
38.30
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/07/2016
14.93
 35,340 15.71 15.96 14.93 9,130 8,190 0.1
22/07/2016
15.71
 62,720 15.58 16.09 15.45 18,670 5,540 0.8
21/07/2016
15.58
 121,210 14.68 15.58 14.68 3,200 29,210 -1.6
20/07/2016
14.68
 116,740 15.45 15.45 14.42 1,630 140 0.1
19/07/2016
15.45
 79,840 16.48 16.74 15.45 0 9,240 -0.6
18/07/2016
16.48
 96,890 16.61 16.61 15.45 25,780 14,560 0.7
15/07/2016
16.61
 59,790 17.77 17.77 16.61 10 24,360 -1.6
14/07/2016
17.77
 165,990 19.05 19.05 17.77 6,130 19,310 -0.9
13/07/2016
19.05
 73,220 19.31 20.21 19.05 110 8,270 -0.6
12/07/2016
19.31
 56,860 20.08 20.08 18.92 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
20.08
 236,030 19.05 20.34 19.57 5,540 31,360 -2.0
08/07/2016
19.05
 183,710 19.74 20.08 18.71 37,190 40,000 -0.2
07/07/2016
19.74
 105,210 19.40 20.25 18.88 17,470 10 2.0
06/07/2016
19.40
 129,680 18.37 19.57 18.02 55,220 60,550 -0.6
05/07/2016
18.37
 207,790 17.16 18.37 17.51 84,600 21,000 6.7
04/07/2016
17.16
 187,560 16.13 17.16 16.13 84,110 18,500 6.5
01/07/2016
16.13
 63,970 16.13 16.31 16.05 15,520 1,000 1.4
30/06/2016
16.13
 63,160 16.48 16.56 16.13 2,170 28,620 -2.5
29/06/2016
16.48
 147,290 16.39 16.74 16.31 10,950 58,280 -4.6
28/06/2016
16.39
 165,040 15.62 16.56 15.79 31,170 0 3.0
27/06/2016
15.62
 40,770 15.71 15.71 14.93 13,550 500 1.2
24/06/2016
15.71
 226,230 15.71 15.71 14.68 137,150 1,500 11.8
23/06/2016
15.71
 66,670 15.62 15.71 15.62 47,710 500 4.3
22/06/2016
15.62
 90,940 15.10 15.71 15.45 63,090 0 5.7
21/06/2016
15.10
 236,560 14.16 15.10 14.25 11,670 3,200 0.7
20/06/2016
14.16
 46,610 14.07 14.16 14.07 383,340 349,580 2.8
17/06/2016
14.07
 26,880 14.16 14.16 13.99 0 200 -0.0
16/06/2016
14.16
 59,180 13.99 14.25 13.99 20,080 300 1.6
15/06/2016
13.99
 30,190 14.16 14.16 13.90 3,800 300 0.3
14/06/2016
14.16
 20,660 14.07 14.16 14.07 14,350 300 1.2
13/06/2016
14.07
 16,150 14.16 14.25 14.07 385,020 386,470 -0.1
10/06/2016
14.16
 46,670 14.07 14.33 14.07 15,200 0 1.3
09/06/2016
14.07
 53,870 13.73 14.07 13.82 9,100 600 0.7
08/06/2016
13.73
 17,780 13.73 13.73 13.65 6,300 200 0.5
07/06/2016
13.73
 32,150 13.65 13.82 13.65 16,630 300 1.3

Chính sách bảo mật | Điều khoản sử dụng |