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)
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
08/04/2015
5.74
 18,010 5.68 5.74 5.66 14,000 0 0.5
07/04/2015
5.68
 15,800 5.68 5.68 5.63 0 0 0
06/04/2015
5.68
 5,730 5.66 5.73 5.68 0 0 0
03/04/2015
5.66
 13,310 5.68 5.68 5.66 0 10 -0.0
02/04/2015
5.68
 30,090 5.54 5.68 5.57 11,790 0 0.4
01/04/2015
5.54
 22,600 5.58 5.58 5.50 880 0 0.0
31/03/2015
5.58
 14,520 5.55 5.58 5.55 12,000 0 0.4
30/03/2015
5.55
 5,200 5.65 5.65 5.52 0 10 -0.0
27/03/2015
5.65
 5,020 5.50 5.65 5.52 4,030 1,000 0.1
26/03/2015
5.50
 1,310 5.52 5.52 5.50 0 0 0
25/03/2015
5.52
 5,620 5.50 5.52 5.50 1,740 0 0.1
24/03/2015
5.50
 5,430 5.50 5.50 5.50 1,740 0 0.1
23/03/2015
5.50
 8,900 5.58 5.58 5.50 0 0 0
20/03/2015
5.58
 6,880 5.55 5.58 5.50 0 0 0
19/03/2015
5.55
 100 5.55 5.55 5.55 0 0 0
18/03/2015
5.55
 4,920 5.55 5.58 5.55 0 0 0
17/03/2015
5.55
 30,020 5.43 5.55 5.43 26,900 0 0.9
16/03/2015
5.43
 5,000 5.50 5.50 5.43 0 0 0
13/03/2015
5.50
 980 5.54 5.54 5.50 0 0 0
12/03/2015
5.54
 610 5.44 5.54 5.43 0 0 0
11/03/2015
5.44
 8,580 5.58 5.58 5.43 0 0 0
10/03/2015
5.58
 9,420 5.44 5.58 5.43 10 0 0.0
09/03/2015
5.44
 2,080 5.50 5.50 5.44 0 0 0
06/03/2015
5.50
 16,670 5.49 5.50 5.39 14,650 0 0.5
05/03/2015
5.49
 0 5.49 5.49 5.49 0 0 0
04/03/2015
5.49
 12,810 5.35 5.49 5.41 6,430 0 0.2
03/03/2015
5.35
 12,190 5.47 5.47 5.35 5,000 0 0.2
02/03/2015
5.47
 6,690 5.36 5.47 5.41 0 0 0
27/02/2015
5.36
 8,240 5.35 5.38 5.35 0 0 0
26/02/2015
5.35
 7,080 5.32 5.35 5.30 0 0 0
25/02/2015
5.32
 38,990 5.24 5.35 5.27 0 0 0
24/02/2015
5.24
 20 5.30 5.30 5.24 0 0 0
13/02/2015
5.30
 6,570 5.27 5.35 5.27 0 0 0
12/02/2015
5.27
 3,170 5.35 5.35 5.27 0 0 0
11/02/2015
5.35
 20 5.19 5.35 5.28 0 0 0
10/02/2015
5.19
 220 5.21 5.22 5.14 0 0 0
09/02/2015
5.21
 2,460 5.21 5.21 5.13 0 0 0
06/02/2015
5.21
 0 5.21 5.21 5.21 0 0 0
05/02/2015
5.21
 15,500 5.14 5.21 5.17 5,000 0 0.2
04/02/2015
5.14
 3,930 5.17 5.19 5.13 0 0 0
03/02/2015
5.17
 10 5.11 5.17 5.17 0 0 0
02/02/2015
5.11
 2,600 5.11 5.11 5.08 0 0 0
30/01/2015
5.11
 18,740 5.13 5.13 5.11 0 0 0
29/01/2015
5.13
 3,760 5.19 5.19 5.11 0 0 0
28/01/2015
5.19
 10 5.11 5.19 5.19 0 0 0
27/01/2015
5.11
 4,580 5.27 5.27 5.11 0 0 0
26/01/2015
5.27
 14,980 5.19 5.27 5.08 7,800 0 0.3
23/01/2015
5.19
 1,040 5.11 5.19 5.08 0 0 0
22/01/2015
5.11
 18,930 5.19 5.19 5.11 0 0 0
21/01/2015
5.19
 7,400 5.24 5.24 5.11 0 80 -0.0
20/01/2015
5.24
 2,020 5.27 5.27 5.17 0 0 0
19/01/2015
5.27
 14,130 4.99 5.33 5.06 0 0 0
16/01/2015
4.99
 3,060 4.97 5.05 4.99 0 0 0
15/01/2015
4.97
 3,410 4.94 4.97 4.95 0 0 0
14/01/2015
4.94
 8,120 4.92 4.95 4.84 0 0 0
13/01/2015
4.92
 8,860 4.89 4.92 4.88 0 0 0
12/01/2015
4.89
 15,600 4.95 5.00 4.89 0 0 0
09/01/2015
4.95
 16,260 4.95 4.99 4.91 0 0 0
08/01/2015
4.95
 6,700 4.99 4.99 4.95 0 0 0
07/01/2015
4.99
 6,160 4.97 5.03 4.97 0 0 0
06/01/2015
4.97
 650 5.03 5.03 4.97 0 0 0
05/01/2015
5.03
 7,010 5.03 5.03 5.03 0 0 0
31/12/2014
5.03
 5,090 5.03 5.03 4.97 0 0 0
30/12/2014
5.03
 5,490 4.88 5.03 4.84 0 0 0
29/12/2014
4.88
 19,620 5.10 5.10 4.88 0 0 0
26/12/2014
5.10
 3,630 4.95 5.10 4.92 0 0 0
25/12/2014
4.95
 17,060 4.95 5.19 4.94 0 0 0
24/12/2014
4.95
 6,660 4.95 4.97 4.95 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |