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)
17/08/2015
6.67
 107,580 6.60 6.70 6.60 68,530 0 2.9
14/08/2015
6.60
 8,960 6.44 6.62 6.44 0 0 0
13/08/2015
6.44
 39,260 6.54 6.60 6.44 0 0 0
12/08/2015
6.54
 16,460 6.56 6.67 6.44 0 4,500 -0.2
11/08/2015
6.56
 62,100 6.70 6.72 6.56 25,000 0 1.1
10/08/2015
6.70
 108,500 6.30 6.72 6.38 63,100 0 2.6
07/08/2015
6.30
 10,660 6.30 6.38 6.30 3,000 0 0.1
06/08/2015
6.30
 25,010 6.38 6.62 6.30 1,000 0 0.0
05/08/2015
6.38
 113,240 6.14 6.56 6.14 63,250 0 2.5
04/08/2015
6.14
 13,380 6.16 6.16 6.13 5,120 0 0.2
03/08/2015
6.16
 32,380 6.22 6.27 6.06 0 0 0
31/07/2015
6.22
 13,000 6.22 6.22 6.14 1,000 7,900 -0.3
30/07/2015
6.22
 49,840 6.22 6.24 6.21 200 0 0.0
29/07/2015
6.22
 30,110 6.24 6.24 6.21 0 0 0
28/07/2015
6.24
 11,300 6.25 6.25 6.21 160 0 0.0
27/07/2015
6.25
 25,130 6.27 6.28 6.21 0 0 0
24/07/2015
6.27
 6,810 6.22 6.32 6.17 0 0 0
23/07/2015
6.22
 33,050 6.24 6.32 6.21 9,090 0 0.4
22/07/2015
6.24
 62,190 6.35 6.35 6.16 3,300 0 0.1
21/07/2015
6.35
 12,990 6.33 6.38 6.32 12,490 0 0.5
20/07/2015
6.33
 43,720 6.30 6.54 6.22 620 0 0.0
17/07/2015
6.30
 448,170 6.05 6.36 6.05 7,720 400,610 -15.2
16/07/2015
6.05
 34,390 6.03 6.06 6.03 0 26,370 -1.0
15/07/2015
6.03
 97,070 6.22 6.22 6.03 0 95,940 -3.6
14/07/2015
6.22
 32,600 6.06 6.22 6.03 4,510 25,150 -0.8
13/07/2015
6.06
 66,380 6.06 6.06 6.03 0 58,880 -2.2
10/07/2015
6.06
 11,400 6.00 6.06 5.89 870 4,720 -0.1
09/07/2015
6.00
 47,220 6.06 6.06 6.00 190 36,030 -1.4
08/07/2015
6.06
 29,290 6.09 6.09 6.05 0 12,530 -0.5
07/07/2015
6.09
 173,580 6.01 6.22 6.03 14,620 158,170 -5.5
06/07/2015
6.01
 105,550 5.97 6.06 5.98 100 84,930 -3.2
03/07/2015
5.97
 20,920 5.97 5.98 5.95 5,000 0 0.2
02/07/2015
5.97
 19,680 6.00 6.00 5.93 150 10,310 -0.4
01/07/2015
6.00
 2,010 5.82 6.00 6.00 0 0 0
30/06/2015
5.82
 46,880 6.03 6.03 5.82 2,000 31,180 -1.1
29/06/2015
6.03
 111,040 5.98 6.06 5.98 20,000 53,640 -1.3
26/06/2015
5.98
 29,880 5.98 6.00 5.98 16,400 12,580 0.1
25/06/2015
5.98
 25,500 5.98 6.00 5.98 7,400 20,000 -0.5
24/06/2015
5.98
 26,190 5.98 6.01 5.98 12,310 17,180 -0.2
23/06/2015
5.98
 44,150 5.98 6.00 5.97 12,300 22,470 -0.4
22/06/2015
5.98
 17,680 5.98 6.00 5.95 9,390 200 0.3
19/06/2015
5.98
 14,060 5.98 6.00 5.97 7,400 2,000 0.2
18/06/2015
5.98
 22,750 5.97 5.98 5.95 16,750 8,560 0.3
17/06/2015
5.97
 17,050 5.97 5.97 5.85 15,050 3,760 0.4
16/06/2015
5.97
 450 6.03 6.03 5.74 50 0 0.0
15/06/2015
6.03
 0 6.03 6.03 6.03 0 0 0
12/06/2015
6.03
 11,200 5.87 6.06 5.87 5,770 0 0.2
11/06/2015
5.87
 27,770 5.95 5.95 5.87 2,160 13,000 -0.4
10/06/2015
5.95
 15,150 5.90 6.05 5.89 1,150 15,000 -0.5
09/06/2015
5.90
 5,290 6.19 6.19 5.90 1,090 0 0.0
08/06/2015
6.19
 9,770 5.95 6.24 5.87 6,400 0 0.2
05/06/2015
5.95
 7,340 5.95 5.97 5.87 2,190 0 0.1
04/06/2015
5.95
 1,100 5.87 6.06 5.87 1,000 0 0.0
03/06/2015
5.87
 2,010 5.92 5.92 5.82 0 0 0
02/06/2015
5.92
 2,410 5.95 5.95 5.84 1,900 0 0.1
01/06/2015
5.95
 4,810 5.82 5.95 5.82 4,800 0 0.2
29/05/2015
5.82
 17,080 5.82 5.82 5.82 16,040 0 0.6
28/05/2015
5.82
 21,950 5.74 5.82 5.74 14,400 0 0.5
27/05/2015
5.74
 12,300 5.74 5.81 5.74 10,260 0 0.4
26/05/2015
5.74
 6,820 5.82 5.82 5.74 500 0 0.0
25/05/2015
5.82
 21,510 5.82 5.82 5.71 2,700 0 0.1
22/05/2015
5.82
 420 5.81 5.82 5.68 400 0 0.0
21/05/2015
5.81
 16,100 5.82 5.82 5.74 770 0 0.0
20/05/2015
5.82
 1,710 5.74 5.82 5.74 100 0 0.0
19/05/2015
5.74
 1,050 5.65 5.82 5.74 120 0 0.0
18/05/2015
5.65
 34,230 5.66 5.68 5.60 2,200 0 0.1
15/05/2015
5.66
 4,060 5.79 5.79 5.65 50 0 0.0
14/05/2015
5.79
 2,570 5.81 5.81 5.68 1,000 0 0.0
13/05/2015
5.81
 12,770 5.85 5.85 5.74 310 0 0.0
12/05/2015
5.85
 4,390 5.85 5.85 5.71 50 0 0.0
11/05/2015
5.85
 200 5.90 5.90 5.69 0 0 0
08/05/2015
5.90
 200 5.90 5.90 5.90 0 0 0
07/05/2015
5.90
 52,950 5.90 5.98 5.84 41,450 21,730 0.7
06/05/2015
5.90
 7,610 5.82 5.90 5.60 5,600 0 0.2
05/05/2015
5.82
 7,100 5.87 5.87 5.60 2,000 0 0.1
04/05/2015
5.87
 44,980 5.93 5.93 5.74 34,800 0 1.3
27/04/2015
5.93
 24,650 5.98 5.98 5.90 6,500 0 0.2
24/04/2015
5.98
 45,290 5.82 5.98 5.90 400 12,500 -0.5
23/04/2015
5.82
 176,010 5.74 6.03 5.74 0 80,320 -3.0
22/04/2015
5.74
 25,680 5.77 5.90 5.74 50 50 0
21/04/2015
5.77
 106,060 5.74 5.81 5.74 63,140 22,990 1.4
20/04/2015: Cổ tức tiền mặt tỉ lệ: 25%
20/04/2015
5.74
 39,640 5.50 5.76 5.58 3,400 0 0.1
17/04/2015
5.50
 48,410 5.49 5.52 5.44 0 10 -0.0
16/04/2015
5.49
 29,350 5.47 5.56 5.49 3,000 0 0.1
15/04/2015
5.47
 2,180 5.50 5.53 5.43 0 0 0
14/04/2015
5.50
 40,870 5.62 5.64 5.50 0 10 -0.0
13/04/2015
5.62
 10,160 5.50 5.64 5.50 0 0 0
10/04/2015
5.50
 8,750 5.43 5.53 5.43 1,000 0 0.0
09/04/2015
5.43
 7,680 5.43 5.73 5.43 0 0 0
08/04/2015
5.43
 18,010 5.37 5.43 5.35 14,000 0 0.5
07/04/2015
5.37
 15,800 5.37 5.37 5.32 0 0 0
06/04/2015
5.37
 5,730 5.35 5.41 5.37 0 0 0
03/04/2015
5.35
 13,310 5.37 5.37 5.35 0 10 -0.0
02/04/2015
5.37
 30,090 5.24 5.37 5.27 11,790 0 0.4
01/04/2015
5.24
 22,600 5.28 5.28 5.21 880 0 0.0
31/03/2015
5.28
 14,520 5.25 5.28 5.25 12,000 0 0.4
30/03/2015
5.25
 5,200 5.34 5.34 5.22 0 10 -0.0
27/03/2015
5.34
 5,020 5.21 5.34 5.22 4,030 1,000 0.1
26/03/2015
5.21
 1,310 5.22 5.22 5.21 0 0 0
25/03/2015
5.22
 5,620 5.21 5.22 5.21 1,740 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |