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)
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
13/07/2015
6.41
 66,380 6.41 6.41 6.38 0 58,880 -2.2
10/07/2015
6.41
 11,400 6.34 6.41 6.22 870 4,720 -0.1
09/07/2015
6.34
 47,220 6.41 6.41 6.34 190 36,030 -1.4
08/07/2015
6.41
 29,290 6.44 6.44 6.39 0 12,530 -0.5
07/07/2015
6.44
 173,580 6.36 6.58 6.38 14,620 158,170 -5.5
06/07/2015
6.36
 105,550 6.31 6.41 6.33 100 84,930 -3.2
03/07/2015
6.31
 20,920 6.31 6.33 6.29 5,000 0 0.2
02/07/2015
6.31
 19,680 6.34 6.34 6.27 150 10,310 -0.4
01/07/2015
6.34
 2,010 6.16 6.34 6.34 0 0 0
30/06/2015
6.16
 46,880 6.38 6.38 6.16 2,000 31,180 -1.1
29/06/2015
6.38
 111,040 6.33 6.41 6.33 20,000 53,640 -1.3
26/06/2015
6.33
 29,880 6.33 6.34 6.33 16,400 12,580 0.1
25/06/2015
6.33
 25,500 6.33 6.34 6.33 7,400 20,000 -0.5
24/06/2015
6.33
 26,190 6.33 6.36 6.33 12,310 17,180 -0.2
23/06/2015
6.33
 44,150 6.33 6.34 6.31 12,300 22,470 -0.4
22/06/2015
6.33
 17,680 6.33 6.34 6.29 9,390 200 0.3
19/06/2015
6.33
 14,060 6.33 6.34 6.31 7,400 2,000 0.2
18/06/2015
6.33
 22,750 6.31 6.33 6.29 16,750 8,560 0.3
17/06/2015
6.31
 17,050 6.31 6.31 6.19 15,050 3,760 0.4
16/06/2015
6.31
 450 6.38 6.38 6.07 50 0 0.0
15/06/2015
6.38
 0 6.38 6.38 6.38 0 0 0
12/06/2015
6.38
 11,200 6.21 6.41 6.21 5,770 0 0.2
11/06/2015
6.21
 27,770 6.29 6.29 6.21 2,160 13,000 -0.4
10/06/2015
6.29
 15,150 6.24 6.39 6.22 1,150 15,000 -0.5
09/06/2015
6.24
 5,290 6.54 6.54 6.24 1,090 0 0.0
08/06/2015
6.54
 9,770 6.29 6.60 6.21 6,400 0 0.2
05/06/2015
6.29
 7,340 6.29 6.31 6.21 2,190 0 0.1
04/06/2015
6.29
 1,100 6.21 6.41 6.21 1,000 0 0.0
03/06/2015
6.21
 2,010 6.26 6.26 6.16 0 0 0
02/06/2015
6.26
 2,410 6.29 6.29 6.17 1,900 0 0.1
01/06/2015
6.29
 4,810 6.16 6.29 6.16 4,800 0 0.2
29/05/2015
6.16
 17,080 6.16 6.16 6.16 16,040 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |