CTCP Bột Giặt Lix (lix)

24.40
-0.10
(-0.41%)
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
(2026-08-17) 		-0.50 -2% 262,800 91,300 0
24.40
25
24.40
2 tháng
(2026-07-16) 		-1.45 -5.59% 672,800 79,900 0
24.40
25.95
24.40
3 tháng
(2026-06-16) 		-4.10 -14.34% 1,099,400 82,400 0
24.40
28.85
24.40
6 tháng
(2026-03-18) 		-8.36 -25.45% 2,628,500 106,668 1.3
24.40
32.86
24.40
12 tháng
(2025-09-19) 		-8.60 -25.98% 7,133,700 -148,632 -7.9
24.40
38.30
24.40
24 tháng
(2024-09-24) 		-7.46 -23.34% 19,920,300 -874,941 -30.3
23.62
38.30
24.40
36 tháng
(2023-10-02) 		3.75 18.06% 26,924,200 -1,747,941 -79.1
19.31
38.30
24.40
60 tháng
(2021-10-11) 		4.12 20.24% 32,548,700 -2,748,476 -125.7
15.18
38.30
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/03/2015
5.21
 5,430 5.21 5.21 5.21 1,740 0 0.1
23/03/2015
5.21
 8,900 5.28 5.28 5.21 0 0 0
20/03/2015
5.28
 6,880 5.25 5.28 5.21 0 0 0
19/03/2015
5.25
 100 5.25 5.25 5.25 0 0 0
18/03/2015
5.25
 4,920 5.25 5.28 5.25 0 0 0
17/03/2015
5.25
 30,020 5.13 5.25 5.13 26,900 0 0.9
16/03/2015
5.13
 5,000 5.21 5.21 5.13 0 0 0
13/03/2015
5.21
 980 5.24 5.24 5.21 0 0 0
12/03/2015
5.24
 610 5.15 5.24 5.13 0 0 0
11/03/2015
5.15
 8,580 5.28 5.28 5.13 0 0 0
10/03/2015
5.28
 9,420 5.15 5.28 5.13 10 0 0.0
09/03/2015
5.15
 2,080 5.21 5.21 5.15 0 0 0
06/03/2015
5.21
 16,670 5.19 5.21 5.10 14,650 0 0.5
05/03/2015
5.19
 0 5.19 5.19 5.19 0 0 0
04/03/2015
5.19
 12,810 5.06 5.19 5.12 6,430 0 0.2
03/03/2015
5.06
 12,190 5.18 5.18 5.06 5,000 0 0.2
02/03/2015
5.18
 6,690 5.07 5.18 5.12 0 0 0
27/02/2015
5.07
 8,240 5.06 5.09 5.06 0 0 0
26/02/2015
5.06
 7,080 5.03 5.06 5.01 0 0 0
25/02/2015
5.03
 38,990 4.95 5.06 4.98 0 0 0
24/02/2015
4.95
 20 5.01 5.01 4.95 0 0 0
13/02/2015
5.01
 6,570 4.98 5.06 4.98 0 0 0
12/02/2015
4.98
 3,170 5.06 5.06 4.98 0 0 0
11/02/2015
5.06
 20 4.91 5.06 5.00 0 0 0
10/02/2015
4.91
 220 4.92 4.94 4.86 0 0 0
09/02/2015
4.92
 2,460 4.92 4.92 4.85 0 0 0
06/02/2015
4.92
 0 4.92 4.92 4.92 0 0 0
05/02/2015
4.92
 15,500 4.86 4.92 4.89 5,000 0 0.2
04/02/2015
4.86
 3,930 4.89 4.91 4.85 0 0 0
03/02/2015
4.89
 10 4.83 4.89 4.89 0 0 0
02/02/2015
4.83
 2,600 4.83 4.83 4.80 0 0 0
30/01/2015
4.83
 18,740 4.85 4.85 4.83 0 0 0
29/01/2015
4.85
 3,760 4.91 4.91 4.83 0 0 0
28/01/2015
4.91
 10 4.83 4.91 4.91 0 0 0
27/01/2015
4.83
 4,580 4.98 4.98 4.83 0 0 0
26/01/2015
4.98
 14,980 4.91 4.98 4.80 7,800 0 0.3
23/01/2015
4.91
 1,040 4.83 4.91 4.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |