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)
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
06/06/2016
13.65
 15,190 13.65 13.73 13.65 0 200 -0.0
03/06/2016
13.65
 13,180 13.82 13.90 13.65 400 400 0
02/06/2016
13.82
 108,740 13.13 13.90 13.13 25,830 130 2.0
01/06/2016
13.13
 3,780 13.13 13.13 12.96 0 100 -0.0
31/05/2016
13.13
 22,510 13.13 13.13 13.04 11,200 200 0.8
30/05/2016
13.13
 13,940 13.04 13.13 13.04 11,670 3,000 0.7
27/05/2016
13.04
 26,390 12.96 13.04 12.96 22,560 500 1.7
26/05/2016
12.96
 3,310 13.13 13.22 12.96 2,000 0 0.2
25/05/2016
13.13
 16,800 13.13 13.22 13.04 16,000 230 1.2
24/05/2016
13.13
 38,330 12.87 13.39 12.79 28,200 1,660 2.0
23/05/2016
12.87
 19,140 13.13 13.13 12.87 14,230 1,070 1.0
20/05/2016
13.13
 58,060 13.13 13.13 12.79 22,260 0 1.7
19/05/2016
13.13
 18,690 13.04 13.13 12.79 15,380 0 1.2
18/05/2016: Cổ tức tiền mặt tỉ lệ: 35%
18/05/2016
13.04
 13,630 12.87 13.13 13.04 10,000 0 0.8
17/05/2016
12.87
 20,960 12.87 13.04 12.87 9,280 0 0.7
16/05/2016
12.87
 34,830 12.87 12.87 12.87 26,900 500 2.1
13/05/2016
12.87
 27,770 12.87 12.87 12.79 21,590 0 1.7
12/05/2016
12.87
 7,260 12.87 13.04 12.87 3,200 1,000 0.2
11/05/2016
12.87
 14,410 12.96 12.96 12.87 2,870 0 0.2
10/05/2016
12.96
 27,500 12.87 13.04 12.87 20,040 0 1.6
09/05/2016
12.87
 38,300 12.63 13.04 12.63 12,490 5,840 0.5
06/05/2016
12.63
 114,020 13.04 13.04 12.63 960 6,600 -0.4
05/05/2016
13.04
 47,620 13.28 13.28 12.87 125,000 100,150 2.0
04/05/2016
13.28
 62,510 13.28 13.28 12.87 47,910 0 3.9
29/04/2016
13.28
 68,230 13.20 13.37 13.20 14,720 400 1.2
28/04/2016
13.20
 38,630 13.12 13.20 13.12 7,410 200 0.6
27/04/2016
13.12
 41,890 13.28 13.28 13.12 12,000 200 0.9
26/04/2016
13.28
 41,430 13.20 13.28 13.12 0 700 -0.1
25/04/2016
13.20
 27,190 13.20 13.28 13.12 2,350 2,300 0.0
22/04/2016
13.20
 16,110 13.12 13.28 13.20 4,900 200 0.4
21/04/2016
13.12
 48,850 13.04 13.37 12.96 16,770 200 1.3
20/04/2016
13.04
 84,700 13.61 13.61 13.04 200 28,790 -2.4
19/04/2016
13.61
 41,020 13.61 13.86 13.61 12,920 1,700 0.9
15/04/2016
13.61
 132,140 14.10 14.19 13.45 20,500 500 1.7
14/04/2016
14.10
 36,210 14.10 14.27 13.94 0 70 -0.0
13/04/2016
14.10
 71,030 13.86 14.10 13.86 26,730 200 2.2
12/04/2016
13.86
 131,790 13.20 13.94 13.20 10,640 3,600 0.6
11/04/2016
13.20
 102,760 13.37 13.45 13.20 4,930 200 0.4
08/04/2016
13.37
 65,280 13.28 13.53 13.20 10,300 1,400 0.7
07/04/2016
13.28
 50,320 13.61 13.78 13.20 5,120 0 0.4
06/04/2016
13.61
 113,620 12.87 13.61 13.04 30,300 200 2.5
05/04/2016
12.87
 80,850 12.30 12.96 12.22 21,500 200 1.6
04/04/2016
12.30
 8,620 12.22 12.38 12.22 1,680 100 0.1
01/04/2016
12.22
 102,500 12.05 12.38 11.89 44,200 2,780 3.1
31/03/2016
12.05
 35,320 12.05 12.14 11.97 7,000 4,220 0.2
30/03/2016
12.05
 31,900 12.05 12.05 11.89 70 1,500 -0.1
29/03/2016
12.05
 83,980 11.64 12.05 11.48 15,070 500 1.1
28/03/2016
11.64
 22,320 11.81 11.81 11.64 0 100 -0.0
25/03/2016
11.81
 58,140 11.73 11.81 11.48 5,000 200 0.3
24/03/2016
11.73
 20,720 11.73 11.81 11.64 2,200 0 0.2
23/03/2016
11.73
 68,030 11.40 11.81 11.40 118,200 100,600 1.2
22/03/2016
11.40
 26,380 11.56 11.56 11.40 0 100 -0.0
21/03/2016
11.56
 74,940 11.32 11.64 11.40 29,100 0 2.0
18/03/2016
11.32
 9,430 11.40 11.40 11.32 1,430 10 0.1
17/03/2016
11.40
 12,920 11.32 11.48 11.23 55,490 56,460 -0.1
16/03/2016
11.32
 19,730 11.48 11.48 11.32 400 7,500 -0.5
15/03/2016
11.48
 28,320 11.32 11.48 11.23 1,730 300 0.1
14/03/2016
11.32
 19,870 11.32 11.40 11.15 500 100 0.0
11/03/2016
11.32
 63,160 11.40 11.40 11.32 3,600 6,300 -0.2
10/03/2016
11.40
 48,260 11.48 11.56 11.40 500 10,350 -0.7
09/03/2016
11.48
 73,630 11.64 11.64 11.48 7,000 20,590 -1.0
08/03/2016
11.64
 49,660 11.56 11.73 11.40 2,330 0 0.2
07/03/2016
11.56
 121,170 11.07 11.73 10.99 5,000 2,600 0.2
04/03/2016
11.07
 30,360 11.15 11.15 10.99 0 0 0
03/03/2016
11.15
 60,080 10.91 11.15 10.74 60 110 -0.0

Chính sách bảo mật | Điều khoản sử dụng |