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)
02/03/2016
10.91
 18,880 10.91 11.15 10.82 50 20 0.0
01/03/2016
10.91
 23,640 10.91 10.99 10.82 2,020 10 0.1
29/02/2016
10.91
 22,850 11.15 11.15 10.91 5,000 0 0.3
26/02/2016
11.15
 26,210 11.15 11.23 10.99 200 10 0.0
25/02/2016
11.15
 18,500 11.07 11.15 10.99 0 20 -0.0
24/02/2016
11.07
 16,320 10.66 11.15 10.66 2,830 0 0.2
23/02/2016
10.66
 68,200 10.82 10.82 10.50 0 0 0
22/02/2016
10.82
 157,360 11.15 11.15 10.82 4,300 10 0.3
19/02/2016
11.15
 19,590 11.15 11.23 11.07 0 1,410 -0.1
18/02/2016
11.15
 86,660 11.32 11.32 10.99 0 1,550 -0.1
17/02/2016
11.32
 80,490 11.32 11.40 11.07 2,200 30 0.1
16/02/2016
11.32
 43,230 10.82 11.32 10.82 20,670 510 1.4
15/02/2016
10.82
 36,690 10.50 10.82 10.58 11,700 1,700 0.6
05/02/2016
10.50
 6,160 10.41 10.50 10.41 0 500 -0.0
04/02/2016
10.41
 4,510 10.33 10.41 10.33 0 0 0
03/02/2016
10.33
 36,140 10.41 10.41 10.33 500 3,950 -0.2
02/02/2016
10.41
 42,670 10.50 10.50 10.33 20 4,000 -0.3
01/02/2016
10.50
 51,050 10.09 10.50 10.17 0 0 0
29/01/2016
10.09
 12,890 9.84 10.17 9.84 100 0 0.0
28/01/2016
9.84
 31,300 10.09 10.09 9.84 100,050 100,000 0.0
27/01/2016
10.09
 61,720 9.84 10.17 9.84 1,080 0 0.1
26/01/2016
9.84
 64,480 10.17 10.17 9.68 100 500 -0.0
25/01/2016
10.17
 48,190 10.33 10.33 10.00 1,300 0 0.1
22/01/2016
10.33
 35,310 10.25 10.33 9.68 23,500 0 1.4
21/01/2016
10.25
 27,850 10.17 10.33 10.00 8,360 2,040 0.4
20/01/2016
10.17
 33,700 10.33 10.33 10.17 60 3,000 -0.2
19/01/2016
10.33
 122,690 10.00 10.41 10.09 10,150 0 0.6
18/01/2016
10.00
 61,750 9.92 10.00 9.76 0 0 0
15/01/2016
9.92
 48,120 9.51 9.92 9.51 210 0 0.0
14/01/2016
9.51
 12,670 9.51 9.51 9.43 0 0 0
13/01/2016
9.51
 4,010 9.51 9.51 9.51 0 0 0
12/01/2016
9.51
 15,010 9.51 9.59 9.51 0 0 0
11/01/2016
9.51
 15,100 9.51 9.51 9.51 0 0 0
08/01/2016
9.51
 30,980 9.59 9.59 9.35 5,600 13,660 -0.5
07/01/2016
9.59
 18,680 9.68 9.68 9.51 0 0 0
06/01/2016
9.68
 9,660 9.59 9.68 9.59 6,000 0 0.4
05/01/2016
9.59
 12,930 9.59 9.59 9.59 6,330 300 0.4
04/01/2016
9.59
 17,350 9.51 9.68 9.51 1,350 400 0.1
31/12/2015
9.51
 26,550 9.59 9.68 9.43 20 0 0.0
30/12/2015
9.59
 6,220 9.59 9.59 9.51 0 0 0
29/12/2015
9.59
 14,640 9.43 9.59 9.43 0 0 0
28/12/2015
9.43
 14,300 9.43 9.76 9.43 3,100 0 0.2
25/12/2015
9.43
 13,300 9.35 9.51 9.35 20 0 0.0
24/12/2015
9.35
 6,010 9.35 9.51 9.35 1,690 0 0.1
23/12/2015
9.35
 6,160 9.43 9.43 9.35 0 0 0
22/12/2015
9.43
 16,590 9.51 9.59 9.43 0 0 0
21/12/2015
9.51
 15,580 9.43 9.51 9.35 0 0 0
18/12/2015
9.43
 19,450 9.51 9.51 9.35 0 0 0
17/12/2015
9.51
 13,470 9.51 9.68 9.35 0 0 0
16/12/2015
9.51
 13,950 9.51 9.76 9.51 2,520 0 0.1
15/12/2015
9.51
 8,390 9.43 9.59 9.51 0 0 0
14/12/2015
9.43
 5,360 9.43 9.51 9.35 4,480 0 0.3
11/12/2015
9.43
 39,580 9.18 9.59 9.18 9,630 30 0.6
10/12/2015
9.18
 13,280 9.27 9.35 9.18 3,950 0 0.2
09/12/2015
9.27
 15,460 9.27 9.43 9.27 0 0 0
08/12/2015
9.27
 16,790 9.10 9.27 9.10 0 0 0
07/12/2015
9.10
 6,250 9.18 9.27 9.02 0 0 0
04/12/2015
9.18
 30,170 8.94 9.18 8.86 1,360 7,000 -0.3
03/12/2015
8.94
 40,830 8.94 9.02 8.86 96,350 106,270 -0.5
02/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
02/12/2015
8.94
 13,440 8.77 9.02 8.94 1,000 1,600 -0.0
01/12/2015
8.77
 38,620 8.77 8.93 8.69 4,010 5,720 -0.1
30/11/2015
8.77
 15,410 8.77 8.77 8.69 3,990 3,320 0.0
27/11/2015
8.77
 38,870 9.01 9.09 8.77 2,000 25,010 -1.3
26/11/2015
9.01
 30,580 9.25 9.25 8.85 0 17,470 -1.0
25/11/2015
9.25
 13,200 9.17 9.25 9.01 10 10 0
24/11/2015
9.17
 22,490 9.17 9.33 9.09 10 500 -0.0
23/11/2015
9.17
 51,350 9.17 9.41 9.17 21,500 35,170 -0.8
20/11/2015
9.17
 21,310 9.25 9.25 9.09 0 680 -0.0
19/11/2015
9.25
 42,300 9.25 9.25 9.09 10,000 4,200 0.3
18/11/2015
9.25
 89,330 9.17 9.33 9.17 18,380 36,480 -1.0
17/11/2015
9.17
 44,940 9.41 9.41 9.17 0 15,850 -0.9
16/11/2015
9.41
 94,490 8.93 9.49 8.93 1,380 0 0.1
13/11/2015
8.93
 182,850 8.37 8.93 8.37 3,500 1,000 0.1
12/11/2015
8.37
 33,330 8.29 8.45 8.29 2,000 0 0.1
11/11/2015
8.29
 12,030 8.29 8.29 8.22 0 0 0
10/11/2015
8.29
 17,140 8.29 8.37 8.29 0 0 0
09/11/2015
8.29
 39,810 8.29 8.37 8.29 3,050 0 0.2
06/11/2015
8.29
 23,560 8.37 8.37 8.29 13,840 0 0.7
05/11/2015
8.37
 20,250 8.37 8.37 8.22 16,500 0 0.9
04/11/2015
8.37
 60,650 8.29 8.45 8.37 42,000 0 2.2
03/11/2015
8.29
 85,590 8.06 8.37 7.98 16,830 0 0.9
02/11/2015
8.06
 77,570 8.53 8.53 8.06 2,400 21,000 -0.9
30/10/2015
8.53
 8,100 8.45 8.53 8.45 0 0 0
29/10/2015
8.45
 20,540 8.37 8.53 8.37 0 0 0
28/10/2015
8.37
 30,330 8.22 8.61 8.29 2,000 0 0.1
27/10/2015
8.22
 29,710 8.29 8.29 8.22 0 0 0
26/10/2015
8.29
 31,670 8.53 8.53 8.29 5,980 1,190 0.3
23/10/2015
8.53
 51,450 8.22 8.53 8.22 200 3,000 -0.1
22/10/2015
8.22
 29,680 8.37 8.37 8.14 0 0 0
21/10/2015
8.37
 97,510 8.53 8.61 8.14 20 19,270 -1.0
20/10/2015
8.53
 94,360 8.61 8.77 8.45 25,220 2,000 1.3
19/10/2015
8.61
 134,710 8.22 8.61 8.22 45,770 32,290 0.7
16/10/2015
8.22
 117,730 7.83 8.22 7.82 45,310 0 2.3
15/10/2015
7.83
 22,410 7.80 7.85 7.78 0 0 0
14/10/2015
7.80
 26,500 7.83 7.85 7.80 13,030 0 0.6
13/10/2015
7.83
 22,760 7.82 7.83 7.78 11,960 3,170 0.4
12/10/2015
7.82
 62,960 7.82 7.85 7.78 28,520 42,520 -0.7
09/10/2015
7.82
 83,140 7.74 7.82 7.72 40,000 16,750 1.1
08/10/2015
7.74
 35,900 7.74 7.82 7.64 2,190 0 0.1
07/10/2015
7.74
 19,930 7.58 7.82 7.56 1,650 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |