CTCP Bột Giặt Lix (lix)

34.75
-0.05
(-0.14%)
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
(2025-11-05) 		1 2.96% 388,500 2,800 0.1
33.35
35.50
34.75
2 tháng
(2025-10-06) 		0.85 2.50% 962,000 -42,900 -1.5
33.35
35.70
34.75
3 tháng
(2025-09-08) 		0.10 0.29% 1,293,500 -51,300 -1.7
33.20
35.70
34.75
6 tháng
(2025-06-09) 		3.95 12.80% 6,817,000 -81,500 -1.8
30.15
36.95
34.75
12 tháng
(2024-12-10) 		5.08 17.07% 12,095,400 -390,699 -11.5
24.98
36.95
34.75
24 tháng
(2023-12-18) 		12.19 53.93% 20,805,200 -1,648,609 -72.8
22.16
39.10
34.75
36 tháng
(2022-12-21) 		18.03 107.51% 23,111,700 -2,178,394 -95.1
16.38
39.10
34.75
60 tháng
(2020-12-31) 		14.45 71.02% 41,964,370 -3,094,474 -140.3
16.05
39.10
34.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2014
4.72
 47,620 4.72 4.75 4.70 0 0 0
17/09/2014
4.72
 67,800 4.56 4.80 4.55 0 17,000 -0.5
16/09/2014
4.56
 2,000 4.56 4.56 4.56 0 0 0
15/09/2014
4.56
 4,590 4.55 4.56 4.55 0 0 0
12/09/2014
4.55
 16,520 4.50 4.56 4.55 0 0 0
11/09/2014
4.50
 5,050 4.58 4.59 4.50 0 0 0
10/09/2014
4.58
 5,500 4.50 4.59 4.48 0 0 0
09/09/2014
4.50
 5,800 4.56 4.56 4.50 0 0 0
08/09/2014
4.56
 1,010 4.56 4.56 4.56 0 0 0
05/09/2014
4.56
 7,170 4.56 4.56 4.56 0 0 0
04/09/2014
4.56
 3,250 4.56 4.56 4.51 0 0 0
03/09/2014
4.56
 860 4.59 4.59 4.47 0 0 0
29/08/2014
4.59
 4,110 4.61 4.61 4.53 0 0 0
28/08/2014
4.61
 4,670 4.61 4.64 4.56 0 0 0
27/08/2014
4.61
 3,420 4.59 4.66 4.56 0 0 0
26/08/2014
4.59
 14,260 4.53 4.62 4.55 0 0 0
25/08/2014
4.53
 10,880 4.42 4.53 4.44 0 0 0
22/08/2014
4.42
 12,200 4.31 4.42 4.31 1,000 0 0.0
21/08/2014
4.31
 2,800 4.33 4.33 4.31 0 0 0
20/08/2014
4.33
 10 4.31 4.33 4.33 0 0 0
19/08/2014
4.31
 910 4.31 4.34 4.31 0 0 0
18/08/2014
4.31
 700 4.29 4.33 4.31 200 0 0.0
15/08/2014
4.29
 290 4.31 4.31 4.29 0 0 0
14/08/2014
4.31
 9,390 4.28 4.33 4.29 0 300 -0.0
13/08/2014
4.28
 2,230 4.25 4.28 4.25 0 0 0
12/08/2014
4.25
 0 4.25 4.25 4.25 0 0 0
11/08/2014
4.25
 50 4.23 4.25 4.22 0 0 0
08/08/2014
4.23
 1,500 4.25 4.25 4.23 0 0 0
07/08/2014
4.25
 460 4.26 4.26 4.22 0 0 0
06/08/2014
4.26
 1,420 4.26 4.28 4.22 0 0 0
05/08/2014
4.26
 1,500 4.26 4.26 4.25 0 0 0
04/08/2014
4.26
 0 4.26 4.26 4.26 0 0 0
01/08/2014
4.26
 510 4.25 4.26 4.25 0 0 0
31/07/2014
4.25
 910 4.26 4.26 4.18 0 0 0
30/07/2014
4.26
 10 4.18 4.26 4.26 0 0 0
29/07/2014
4.18
 4,040 4.20 4.22 4.18 0 0 0
28/07/2014
4.20
 4,330 4.23 4.23 4.17 0 0 0
25/07/2014
4.23
 1,610 4.31 4.31 4.23 0 0 0
24/07/2014
4.31
 2,020 4.22 4.31 4.20 0 0 0
23/07/2014
4.22
 1,330 4.29 4.29 4.20 0 0 0
22/07/2014
4.29
 2,260 4.29 4.29 4.18 0 0 0
21/07/2014
4.29
 550 4.33 4.34 4.29 520 0 0.0
18/07/2014
4.33
 8,450 4.28 4.33 4.25 1,000 1,000 0
17/07/2014
4.28
 4,020 4.28 4.28 4.25 980 3,000 -0.1
16/07/2014
4.28
 6,710 4.23 4.28 4.23 0 40 -0.0
15/07/2014
4.23
 23,890 4.20 4.25 4.18 17,000 7,350 0.3
14/07/2014
4.20
 4,880 4.25 4.26 4.17 0 880 -0.0
11/07/2014
4.25
 1,370 4.26 4.26 4.20 0 220 -0.0
10/07/2014
4.26
 80 4.26 4.26 4.22 0 10 -0.0
09/07/2014
4.26
 110 4.25 4.26 4.26 0 0 0
08/07/2014
4.25
 21,390 4.26 4.29 4.15 100 0 0.0
07/07/2014
4.26
 8,680 4.25 4.26 4.23 1,000 1,900 -0.0
04/07/2014
4.25
 3,010 4.23 4.25 4.23 3,000 500 0.1
03/07/2014
4.23
 2,450 4.23 4.23 4.20 0 500 -0.0
02/07/2014
4.23
 40,320 4.20 4.23 4.20 0 1,500 -0.0
01/07/2014
4.20
 1,950 4.20 4.20 4.17 0 0 0
30/06/2014
4.20
 230 4.20 4.20 4.15 0 0 0
27/06/2014
4.20
 1,410 4.23 4.23 4.15 0 0 0
26/06/2014
4.23
 9,840 4.18 4.23 4.18 5,000 3,000 0.1
25/06/2014
4.18
 8,630 4.17 4.18 4.12 0 6,330 -0.2
24/06/2014
4.17
 2,360 4.23 4.23 4.17 0 0 0
23/06/2014
4.23
 600 4.23 4.23 4.23 0 0 0
20/06/2014
4.23
 230 4.20 4.23 4.17 0 0 0
19/06/2014
4.20
 2,710 4.20 4.20 4.20 0 2,710 -0.1
18/06/2014
4.20
 11,230 4.25 4.25 4.18 0 0 0
17/06/2014
4.25
 7,810 4.25 4.26 4.25 0 630 -0.0
16/06/2014
4.25
 2,670 4.25 4.25 4.23 0 2,660 -0.1
13/06/2014
4.25
 7,480 4.25 4.28 4.25 0 1,500 -0.0
12/06/2014
4.25
 6,520 4.28 4.29 4.23 0 4,230 -0.1
11/06/2014
4.28
 6,150 4.29 4.29 4.26 0 0 0
10/06/2014
4.29
 1,520 4.33 4.33 4.25 0 0 0
09/06/2014
4.33
 6,930 4.34 4.34 4.33 0 0 0
06/06/2014
4.34
 4,510 4.34 4.36 4.31 0 0 0
05/06/2014
4.34
 3,430 4.31 4.34 4.33 0 0 0
04/06/2014
4.31
 5,120 4.29 4.33 4.31 890 0 0.0
03/06/2014
4.29
 1,420 4.26 4.29 4.26 0 0 0
02/06/2014
4.26
 11,830 4.23 4.26 4.23 5,000 0 0.1
30/05/2014
4.23
 2,740 4.17 4.23 4.17 0 0 0
29/05/2014
4.17
 1,300 4.20 4.20 4.17 0 0 0
28/05/2014
4.20
 5,890 4.20 4.20 4.14 0 0 0
27/05/2014
4.20
 3,320 4.17 4.20 4.14 0 0 0
26/05/2014
4.17
 1,050 4.23 4.23 4.09 200 0 0.0
23/05/2014
4.23
 150 4.23 4.25 4.09 0 0 0
22/05/2014: Cổ tức tiền mặt tỉ lệ: 15%
22/05/2014
4.23
 5,690 4.17 4.36 4.22 100 0 0.0
21/05/2014
4.17
 11,420 4.15 4.20 4.15 0 0 0
20/05/2014
4.15
 10,910 4.15 4.20 4.15 0 0 0
19/05/2014
4.15
 5,100 4.12 4.15 4.06 200 0 0.0
16/05/2014
4.12
 14,820 4.14 4.17 4.03 2,500 0 0.1
15/05/2014
4.14
 3,210 4.09 4.17 4.02 700 0 0.0
14/05/2014
4.09
 10,960 3.91 4.09 4.02 5,000 0 0.1
13/05/2014
3.91
 2,220 4.17 4.17 3.91 0 0 0
12/05/2014
4.17
 6,530 4.21 4.21 3.93 0 0 0
09/05/2014
4.21
 2,340 4.20 4.36 4.21 0 0 0
08/05/2014
4.20
 12,000 4.51 4.51 4.20 0 700 -0.0
07/05/2014
4.51
 5,000 4.47 4.51 4.48 5,000 0 0.2
06/05/2014
4.47
 220 4.50 4.50 4.29 0 0 0
05/05/2014
4.50
 1,520 4.51 4.51 4.47 0 0 0
29/04/2014
4.51
 2,160 4.51 4.51 4.50 0 0 0
28/04/2014
4.51
 3,230 4.50 4.51 4.50 0 0 0
25/04/2014
4.50
 2,700 4.55 4.55 4.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |