CTCP Bột Giặt Lix (lix)

29
-0.20
(-0.68%)
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
(2026-05-13) 		0.26 0.91% 247,400 -2,600 0
28.50
29.79
29
2 tháng
(2026-04-13) 		-1.39 -4.55% 930,000 -21,232 0
28.50
30.59
29
3 tháng
(2026-03-16) 		-3.90 -11.78% 1,582,500 33,768 1.5
28.50
33.19
29
6 tháng
(2025-12-15) 		-3.71 -11.27% 4,789,200 -175,732 -6.1
28.50
38.30
29
12 tháng
(2025-06-17) 		0.26 0.91% 11,079,700 -242,332 -7.4
28.50
38.30
29
24 tháng
(2024-06-24) 		-3.92 -11.85% 21,933,700 -946,241 -29.8
23.62
38.30
29
36 tháng
(2023-06-28) 		10.34 54.78% 26,270,100 -1,802,441 -77.9
18.86
38.30
29
60 tháng
(2021-07-08) 		8.72 42.54% 34,474,400 -3,130,576 -141.9
15.18
38.30
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/10/2015
7.58
 175,220 7.82 7.83 7.45 10,900 15,360 -0.2
05/10/2015
7.82
 11,580 7.82 7.82 7.70 350 4,720 -0.2
02/10/2015
7.82
 81,500 7.90 7.98 7.82 25,430 54,900 -1.5
01/10/2015
7.90
 30,070 7.64 7.98 7.58 100 2,400 -0.1
30/09/2015
7.64
 47,320 7.58 7.64 7.56 7,860 1,100 0.3
29/09/2015
7.58
 39,920 7.59 7.62 7.56 6,000 0 0.3
28/09/2015
7.59
 48,930 7.78 7.82 7.56 7,230 2,900 0.2
25/09/2015
7.78
 46,220 7.42 7.78 7.43 10,750 5,500 0.3
24/09/2015
7.42
 32,010 7.15 7.50 7.10 1,000 0 0.0
23/09/2015
7.15
 20,330 7.13 7.18 7.05 7,000 0 0.3
22/09/2015
7.13
 11,960 7.15 7.16 7.02 80 0 0.0
21/09/2015
7.15
 12,980 7.00 7.18 7.02 1,420 0 0.1
18/09/2015
7.00
 40,280 6.91 7.02 6.95 5,790 0 0.3
17/09/2015
6.91
 34,940 6.76 7.00 6.78 12,320 0 0.5
16/09/2015
6.76
 3,990 6.70 6.76 6.70 0 0 0
15/09/2015
6.70
 13,550 6.67 6.70 6.64 9,850 0 0.4
14/09/2015
6.67
 1,070 6.73 6.76 6.65 20 0 0.0
11/09/2015
6.73
 2,160 6.75 6.76 6.65 50 0 0.0
10/09/2015
6.75
 8,780 6.75 6.78 6.62 1,360 0 0.1
09/09/2015
6.75
 17,220 6.75 6.78 6.65 20 0 0.0
08/09/2015
6.75
 68,120 6.70 6.78 6.70 34,830 0 1.5
07/09/2015
6.70
 22,760 6.65 6.70 6.62 17,310 0 0.7
04/09/2015
6.65
 31,370 6.65 6.70 6.62 20,300 2,010 0.8
03/09/2015
6.65
 33,360 6.68 6.68 6.54 31,820 0 1.3
01/09/2015
6.68
 12,380 6.70 6.70 6.46 11,020 0 0.5
31/08/2015
6.70
 3,710 6.54 6.73 6.54 2,700 0 0.1
28/08/2015
6.54
 32,200 6.43 6.78 6.41 29,390 0 1.2
27/08/2015
6.43
 31,340 6.30 6.46 6.30 0 0 0
26/08/2015
6.30
 17,450 6.09 6.38 6.06 2,500 0 0.1
25/08/2015
6.09
 131,170 6.19 6.22 5.82 6,000 3,800 0.1
24/08/2015
6.19
 99,260 6.65 6.78 6.19 6,830 0 0.3
21/08/2015
6.65
 43,870 6.57 6.65 6.38 28,230 380 1.1
20/08/2015
6.57
 49,590 6.57 6.57 6.46 0 0 0
19/08/2015
6.57
 33,920 6.67 6.67 6.57 0 0 0
18/08/2015
6.67
 14,390 6.67 6.78 6.67 380 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |