CTCP Bột Giặt Lix (lix)

38.40
0.20
(0.52%)
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
(2025-12-29) 		3.80 11.05% 2,102,600 -211,600 -7.7
33.80
40.50
38.40
2 tháng
(2025-12-01) 		3.40 9.77% 2,405,600 -204,900 -7.5
33.80
40.50
38.40
3 tháng
(2025-10-30) 		4.55 13.52% 2,772,100 -223,000 -8.1
33.35
40.50
38.40
6 tháng
(2025-08-01) 		4.35 12.85% 6,319,100 -180,500 -6.5
33.20
40.50
38.40
12 tháng
(2025-02-03) 		7.65 25.05% 12,298,300 -444,520 -14.3
24.98
40.50
38.40
24 tháng
(2024-02-15) 		10.54 38.10% 21,687,700 -1,218,609 -47.1
24.98
40.50
38.40
36 tháng
(2023-02-13) 		21.15 124.03% 24,951,400 -2,443,664 -105.1
17.05
40.50
38.40
60 tháng
(2021-02-23) 		17.93 88.43% 41,203,500 -3,017,544 -132.9
16.05
40.50
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/05/2015
6.16
 21,950 6.07 6.16 6.07 14,400 0 0.5
27/05/2015
6.07
 12,300 6.07 6.14 6.07 10,260 0 0.4
26/05/2015
6.07
 6,820 6.16 6.16 6.07 500 0 0.0
25/05/2015
6.16
 21,510 6.16 6.16 6.04 2,700 0 0.1
22/05/2015
6.16
 420 6.14 6.16 6.00 400 0 0.0
21/05/2015
6.14
 16,100 6.16 6.16 6.07 770 0 0.0
20/05/2015
6.16
 1,710 6.07 6.16 6.07 100 0 0.0
19/05/2015
6.07
 1,050 5.97 6.16 6.07 120 0 0.0
18/05/2015
5.97
 34,230 5.99 6.00 5.92 2,200 0 0.1
15/05/2015
5.99
 4,060 6.12 6.12 5.97 50 0 0.0
14/05/2015
6.12
 2,570 6.14 6.14 6.00 1,000 0 0.0
13/05/2015
6.14
 12,770 6.19 6.19 6.07 310 0 0.0
12/05/2015
6.19
 4,390 6.19 6.19 6.04 50 0 0.0
11/05/2015
6.19
 200 6.24 6.24 6.02 0 0 0
08/05/2015
6.24
 200 6.24 6.24 6.24 0 0 0
07/05/2015
6.24
 52,950 6.24 6.33 6.17 41,450 21,730 0.7
06/05/2015
6.24
 7,610 6.16 6.24 5.92 5,600 0 0.2
05/05/2015
6.16
 7,100 6.21 6.21 5.92 2,000 0 0.1
04/05/2015
6.21
 44,980 6.27 6.27 6.07 34,800 0 1.3
27/04/2015
6.27
 24,650 6.33 6.33 6.24 6,500 0 0.2
24/04/2015
6.33
 45,290 6.16 6.33 6.24 400 12,500 -0.5
23/04/2015
6.16
 176,010 6.07 6.38 6.07 0 80,320 -3.0
22/04/2015
6.07
 25,680 6.11 6.24 6.07 50 50 0
21/04/2015
6.11
 106,060 6.07 6.14 6.07 63,140 22,990 1.4
20/04/2015: Cổ tức tiền mặt tỉ lệ: 25%
20/04/2015
6.07
 39,640 5.82 6.09 5.90 3,400 0 0.1
17/04/2015
5.82
 48,410 5.80 5.84 5.76 0 10 -0.0
16/04/2015
5.80
 29,350 5.79 5.88 5.80 3,000 0 0.1
15/04/2015
5.79
 2,180 5.82 5.85 5.74 0 0 0
14/04/2015
5.82
 40,870 5.95 5.96 5.82 0 10 -0.0
13/04/2015
5.95
 10,160 5.82 5.96 5.82 0 0 0
10/04/2015
5.82
 8,750 5.74 5.85 5.74 1,000 0 0.0
09/04/2015
5.74
 7,680 5.74 6.06 5.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |