CTCP Bột Giặt Lix (lix)

24.40
-0.10
(-0.41%)
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
(2026-08-17) 		-0.50 -2% 262,800 91,300 0
24.40
25
24.40
2 tháng
(2026-07-16) 		-1.45 -5.59% 672,800 79,900 0
24.40
25.95
24.40
3 tháng
(2026-06-16) 		-4.10 -14.34% 1,099,400 82,400 0
24.40
28.85
24.40
6 tháng
(2026-03-18) 		-8.36 -25.45% 2,628,500 106,668 1.3
24.40
32.86
24.40
12 tháng
(2025-09-19) 		-8.60 -25.98% 7,133,700 -148,632 -7.9
24.40
38.30
24.40
24 tháng
(2024-09-24) 		-7.46 -23.34% 19,920,300 -874,941 -30.3
23.62
38.30
24.40
36 tháng
(2023-10-02) 		3.75 18.06% 26,924,200 -1,747,941 -79.1
19.31
38.30
24.40
60 tháng
(2021-10-11) 		4.12 20.24% 32,548,700 -2,748,476 -125.7
15.18
38.30
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |