CTCP Bột Giặt Lix (lix)

34.75
-0.05
(-0.14%)
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
(2025-11-05) 		1 2.96% 388,500 2,800 0.1
33.35
35.50
34.75
2 tháng
(2025-10-06) 		0.85 2.50% 962,000 -42,900 -1.5
33.35
35.70
34.75
3 tháng
(2025-09-08) 		0.10 0.29% 1,293,500 -51,300 -1.7
33.20
35.70
34.75
6 tháng
(2025-06-09) 		3.95 12.80% 6,817,000 -81,500 -1.8
30.15
36.95
34.75
12 tháng
(2024-12-10) 		5.08 17.07% 12,095,400 -390,699 -11.5
24.98
36.95
34.75
24 tháng
(2023-12-18) 		12.19 53.93% 20,805,200 -1,648,609 -72.8
22.16
39.10
34.75
36 tháng
(2022-12-21) 		18.03 107.51% 23,111,700 -2,178,394 -95.1
16.38
39.10
34.75
60 tháng
(2020-12-31) 		14.45 71.02% 41,964,370 -3,094,474 -140.3
16.05
39.10
34.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2015
9.28
 38,620 9.28 9.45 9.19 4,010 5,720 -0.1
30/11/2015
9.28
 15,410 9.28 9.28 9.19 3,990 3,320 0.0
27/11/2015
9.28
 38,870 9.53 9.61 9.28 2,000 25,010 -1.3
26/11/2015
9.53
 30,580 9.78 9.78 9.36 0 17,470 -1.0
25/11/2015
9.78
 13,200 9.70 9.78 9.53 10 10 0
24/11/2015
9.70
 22,490 9.70 9.87 9.61 10 500 -0.0
23/11/2015
9.70
 51,350 9.70 9.95 9.70 21,500 35,170 -0.8
20/11/2015
9.70
 21,310 9.78 9.78 9.61 0 680 -0.0
19/11/2015
9.78
 42,300 9.78 9.78 9.61 10,000 4,200 0.3
18/11/2015
9.78
 89,330 9.70 9.87 9.70 18,380 36,480 -1.0
17/11/2015
9.70
 44,940 9.95 9.95 9.70 0 15,850 -0.9
16/11/2015
9.95
 94,490 9.45 10.04 9.45 1,380 0 0.1
13/11/2015
9.45
 182,850 8.86 9.45 8.86 3,500 1,000 0.1
12/11/2015
8.86
 33,330 8.77 8.94 8.77 2,000 0 0.1
11/11/2015
8.77
 12,030 8.77 8.77 8.69 0 0 0
10/11/2015
8.77
 17,140 8.77 8.86 8.77 0 0 0
09/11/2015
8.77
 39,810 8.77 8.86 8.77 3,050 0 0.2
06/11/2015
8.77
 23,560 8.86 8.86 8.77 13,840 0 0.7
05/11/2015
8.86
 20,250 8.86 8.86 8.69 16,500 0 0.9
04/11/2015
8.86
 60,650 8.77 8.94 8.86 42,000 0 2.2
03/11/2015
8.77
 85,590 8.52 8.86 8.43 16,830 0 0.9
02/11/2015
8.52
 77,570 9.02 9.02 8.52 2,400 21,000 -0.9
30/10/2015
9.02
 8,100 8.94 9.02 8.94 0 0 0
29/10/2015
8.94
 20,540 8.86 9.02 8.86 0 0 0
28/10/2015
8.86
 30,330 8.69 9.11 8.77 2,000 0 0.1
27/10/2015
8.69
 29,710 8.77 8.77 8.69 0 0 0
26/10/2015
8.77
 31,670 9.02 9.02 8.77 5,980 1,190 0.3
23/10/2015
9.02
 51,450 8.69 9.02 8.69 200 3,000 -0.1
22/10/2015
8.69
 29,680 8.86 8.86 8.60 0 0 0
21/10/2015
8.86
 97,510 9.02 9.11 8.60 20 19,270 -1.0
20/10/2015
9.02
 94,360 9.11 9.28 8.94 25,220 2,000 1.3
19/10/2015
9.11
 134,710 8.69 9.11 8.69 45,770 32,290 0.7
16/10/2015
8.69
 117,730 8.28 8.69 8.27 45,310 0 2.3
15/10/2015
8.28
 22,410 8.25 8.30 8.23 0 0 0
14/10/2015
8.25
 26,500 8.28 8.30 8.25 13,030 0 0.6
13/10/2015
8.28
 22,760 8.27 8.28 8.23 11,960 3,170 0.4
12/10/2015
8.27
 62,960 8.27 8.30 8.23 28,520 42,520 -0.7
09/10/2015
8.27
 83,140 8.18 8.27 8.16 40,000 16,750 1.1
08/10/2015
8.18
 35,900 8.18 8.27 8.08 2,190 0 0.1
07/10/2015
8.18
 19,930 8.01 8.27 8.00 1,650 0 0.1
06/10/2015
8.01
 175,220 8.27 8.28 7.88 10,900 15,360 -0.2
05/10/2015
8.27
 11,580 8.27 8.27 8.15 350 4,720 -0.2
02/10/2015
8.27
 81,500 8.35 8.43 8.27 25,430 54,900 -1.5
01/10/2015
8.35
 30,070 8.08 8.43 8.01 100 2,400 -0.1
30/09/2015
8.08
 47,320 8.01 8.08 8.00 7,860 1,100 0.3
29/09/2015
8.01
 39,920 8.03 8.06 8.00 6,000 0 0.3
28/09/2015
8.03
 48,930 8.23 8.27 8.00 7,230 2,900 0.2
25/09/2015
8.23
 46,220 7.84 8.23 7.86 10,750 5,500 0.3
24/09/2015
7.84
 32,010 7.56 7.93 7.51 1,000 0 0.0
23/09/2015
7.56
 20,330 7.54 7.59 7.46 7,000 0 0.3
22/09/2015
7.54
 11,960 7.56 7.57 7.42 80 0 0.0
21/09/2015
7.56
 12,980 7.40 7.59 7.42 1,420 0 0.1
18/09/2015
7.40
 40,280 7.30 7.42 7.35 5,790 0 0.3
17/09/2015
7.30
 34,940 7.15 7.40 7.17 12,320 0 0.5
16/09/2015
7.15
 3,990 7.08 7.15 7.08 0 0 0
15/09/2015
7.08
 13,550 7.05 7.08 7.02 9,850 0 0.4
14/09/2015
7.05
 1,070 7.12 7.15 7.03 20 0 0.0
11/09/2015
7.12
 2,160 7.14 7.15 7.03 50 0 0.0
10/09/2015
7.14
 8,780 7.14 7.17 7.00 1,360 0 0.1
09/09/2015
7.14
 17,220 7.14 7.17 7.03 20 0 0.0
08/09/2015
7.14
 68,120 7.08 7.17 7.08 34,830 0 1.5
07/09/2015
7.08
 22,760 7.03 7.08 7.00 17,310 0 0.7
04/09/2015
7.03
 31,370 7.03 7.08 7.00 20,300 2,010 0.8
03/09/2015
7.03
 33,360 7.07 7.07 6.92 31,820 0 1.3
01/09/2015
7.07
 12,380 7.08 7.08 6.83 11,020 0 0.5
31/08/2015
7.08
 3,710 6.92 7.12 6.92 2,700 0 0.1
28/08/2015
6.92
 32,200 6.80 7.17 6.78 29,390 0 1.2
27/08/2015
6.80
 31,340 6.66 6.83 6.66 0 0 0
26/08/2015
6.66
 17,450 6.44 6.75 6.41 2,500 0 0.1
25/08/2015
6.44
 131,170 6.54 6.58 6.16 6,000 3,800 0.1
24/08/2015
6.54
 99,260 7.03 7.17 6.54 6,830 0 0.3
21/08/2015
7.03
 43,870 6.95 7.03 6.75 28,230 380 1.1
20/08/2015
6.95
 49,590 6.95 6.95 6.83 0 0 0
19/08/2015
6.95
 33,920 7.05 7.05 6.95 0 0 0
18/08/2015
7.05
 14,390 7.05 7.17 7.05 380 0 0.0
17/08/2015
7.05
 107,580 6.98 7.08 6.98 68,530 0 2.9
14/08/2015
6.98
 8,960 6.81 7.00 6.81 0 0 0
13/08/2015
6.81
 39,260 6.92 6.98 6.81 0 0 0
12/08/2015
6.92
 16,460 6.93 7.05 6.81 0 4,500 -0.2
11/08/2015
6.93
 62,100 7.08 7.10 6.93 25,000 0 1.1
10/08/2015
7.08
 108,500 6.66 7.10 6.75 63,100 0 2.6
07/08/2015
6.66
 10,660 6.66 6.75 6.66 3,000 0 0.1
06/08/2015
6.66
 25,010 6.75 7.00 6.66 1,000 0 0.0
05/08/2015
6.75
 113,240 6.49 6.93 6.49 63,250 0 2.5
04/08/2015
6.49
 13,380 6.51 6.51 6.48 5,120 0 0.2
03/08/2015
6.51
 32,380 6.58 6.63 6.41 0 0 0
31/07/2015
6.58
 13,000 6.58 6.58 6.49 1,000 7,900 -0.3
30/07/2015
6.58
 49,840 6.58 6.60 6.56 200 0 0.0
29/07/2015
6.58
 30,110 6.60 6.60 6.56 0 0 0
28/07/2015
6.60
 11,300 6.61 6.61 6.56 160 0 0.0
27/07/2015
6.61
 25,130 6.63 6.65 6.56 0 0 0
24/07/2015
6.63
 6,810 6.58 6.68 6.53 0 0 0
23/07/2015
6.58
 33,050 6.60 6.68 6.56 9,090 0 0.4
22/07/2015
6.60
 62,190 6.71 6.71 6.51 3,300 0 0.1
21/07/2015
6.71
 12,990 6.70 6.75 6.68 12,490 0 0.5
20/07/2015
6.70
 43,720 6.66 6.92 6.58 620 0 0.0
17/07/2015
6.66
 448,170 6.39 6.73 6.39 7,720 400,610 -15.2
16/07/2015
6.39
 34,390 6.38 6.41 6.38 0 26,370 -1.0
15/07/2015
6.38
 97,070 6.58 6.58 6.38 0 95,940 -3.6
14/07/2015
6.58
 32,600 6.41 6.58 6.38 4,510 25,150 -0.8

Chính sách bảo mật | Điều khoản sử dụng |