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)
20/08/2025
34.38
 84,000 34.52 34.52 33.52 16,100 0 0.6
19/08/2025
34.56
 85,800 35.46 35.46 34.56 600 1,100 -0.0
18/08/2025
34.94
 120,500 34.09 35.42 34.09 1,600 0 0.1
15/08/2025
34.19
 78,900 34.52 34.71 34.09 1,100 0 0.0
14/08/2025
34.52
 61,900 34.85 34.85 34.09 8,100 4,000 0.1
13/08/2025
34.52
 257,300 33.57 34.80 33.15 4,600 4,200 0.0
12/08/2025
33.38
 75,200 33.29 33.38 33.15 600 8,100 -0.3
11/08/2025
33.38
 202,500 33.34 33.67 33.15 3,800 2,600 0.0
08/08/2025
33.19
 241,200 31.49 33.19 31.49 0 100 -0.0
07/08/2025
31.68
 74,200 31.40 31.92 30.92 0 0 0
06/08/2025
31.40
 100,800 31.02 31.49 30.36 4,400 100 0.1
05/08/2025
31.49
 47,700 31.96 31.96 31.21 500 300 0.0
04/08/2025
31.96
 33,300 32.01 32.01 31.40 200 10,800 -0.4
01/08/2025
32.01
 68,800 31.59 32.11 31.02 100 0 0.0
31/07/2025
31.87
 56,900 32.25 32.25 31.21 0 0 0
30/07/2025
31.82
 121,200 31.21 31.87 30.83 2,400 200 0.1
29/07/2025
30.83
 213,700 33.10 33.10 30.83 4,400 2,400 0.1
28/07/2025
33.10
 248,900 31.49 33.43 31.49 2,100 0 0.1
25/07/2025
31.26
 67,600 31.21 31.49 31.16 200 0 0.0
24/07/2025
31.16
 64,600 31.59 31.59 30.92 1,400 1,000 0.0
23/07/2025
31.30
 167,100 30.73 31.54 30.69 500 11,700 -0.4
22/07/2025
30.55
 157,800 29.46 30.55 29.46 0 0 0
21/07/2025
29.98
 80,200 29.65 30.26 29.65 900 700 0.0
18/07/2025
29.41
 51,700 29.60 29.60 28.84 0 30,000 -0.9
17/07/2025
29.32
 70,000 29.60 29.60 29.17 500 0 0.0
16/07/2025
29.32
 68,300 29.32 29.41 29.27 600 0 0.0
15/07/2025
29.32
 81,600 28.94 29.60 28.94 0 0 0
14/07/2025
29.13
 87,100 28.99 29.32 28.75 0 0 0
11/07/2025
28.75
 33,000 28.70 29.08 28.70 0 0 0
10/07/2025
28.65
 48,300 28.94 28.94 28.65 0 14,000 0
09/07/2025
28.99
 19,000 28.75 29.03 28.75 600 0 0
08/07/2025
29.03
 57,300 28.94 29.03 28.75 400 1,200 -0.0
07/07/2025
28.89
 57,500 28.89 29.60 28.84 0 2,000 -0.1
04/07/2025
28.84
 20,200 28.84 29.08 28.70 0 6,800 -0.2
03/07/2025
28.70
 40,200 28.80 28.84 28.61 0 100 -0.0
02/07/2025
28.80
 17,800 28.80 28.99 28.61 0 4,000 -0.1
01/07/2025
28.80
 15,800 28.94 29.13 28.80 0 500 -0.0
30/06/2025
28.94
 43,800 28.80 28.94 28.61 500 0 0.0
27/06/2025
28.80
 6,300 28.56 28.80 28.56 0 0 0
26/06/2025
28.65
 46,100 28.80 28.80 28.56 0 17,000 -0.5
25/06/2025
28.75
 17,200 29.03 29.03 28.51 0 100 -0.0
24/06/2025
29.03
 55,900 28.65 29.17 28.47 0 0 0
23/06/2025
28.65
 28,600 28.18 28.84 27.99 300 10,000 -0.3
20/06/2025
28.84
 44,000 29.13 29.13 28.37 5,300 0 0.2
19/06/2025
28.56
 33,400 28.80 29.32 28.37 1,500 0 0.0
18/06/2025
29.08
 14,000 28.84 29.22 28.75 2,100 1,800 0.0
17/06/2025
28.94
 48,200 29.22 29.32 28.65 400 17,000 -0.5
16/06/2025
29.22
 22,000 27.90 29.55 27.90 0 0 0
13/06/2025
28.51
 80,200 28.56 28.94 28.23 2,000 0 0.1
12/06/2025
29.17
 29,000 29.32 29.51 28.75 0 1,900 -0.1
11/06/2025
29.32
 52,100 30.12 30.36 29.03 100 1,000 -0.0
10/06/2025
30.12
 137,600 29.69 30.64 29.69 0 2,500 -0.1
09/06/2025
29.17
 314,400 27.42 29.17 27.42 2,500 10,400 -0.2
06/06/2025
27.28
 16,000 27.33 27.42 27.24 0 0 0
05/06/2025
27.24
 34,800 27.38 27.38 27.05 0 4,000 -0.1
04/06/2025
27.33
 24,100 27.42 27.42 26.95 300 1,000 -0.0
03/06/2025
27.14
 23,500 27.42 27.42 26.95 0 4,400 -0.1
02/06/2025
27.38
 13,000 27.42 27.61 27.19 0 0 0
30/05/2025
27.42
 9,800 27.61 27.61 27.24 0 1,100 -0.0
29/05/2025
27.42
 19,900 27.80 27.85 27.19 0 200 -0.0
28/05/2025
27.57
 16,500 27.42 27.85 27.42 100 0 0.0
27/05/2025
27.52
 13,300 27.80 27.80 27.42 0 0 0
26/05/2025
27.42
 22,900 27.52 27.52 27.09 1,300 400 0.0
23/05/2025
27.42
 16,300 27.42 27.42 27.14 100 0 0.0
22/05/2025
27.42
 11,900 27.85 27.85 27.24 200 0 0
21/05/2025
27.42
 19,500 27.85 27.85 27.24 200 2,600 -0.1
20/05/2025
27.61
 8,800 27.90 27.90 27.38 0 400 -0.0
19/05/2025: Cổ tức tiền mặt tỉ lệ: 12%
19/05/2025
27.71
 28,000 27.90 27.90 27.33 0 100 0
16/05/2025
27.71
 19,600 27.80 27.89 27.57 500 0 0
15/05/2025
27.80
 12,100 27.89 28.16 27.62 1,500 700 0
14/05/2025
27.80
 10,200 28.12 28.12 27.75 1,200 0 0
13/05/2025
27.71
 17,600 27.71 27.80 27.53 700 0 0
12/05/2025
27.53
 13,000 27.62 28.03 27.44 600 700 0
09/05/2025
27.44
 19,100 26.75 27.57 26.75 500 0 0
08/05/2025
26.89
 19,600 26.89 27.39 26.62 0 200 0
07/05/2025
26.89
 10,900 26.53 26.98 26.53 0 0 0
06/05/2025
26.75
 35,500 26.98 26.98 26.62 0 0 0
05/05/2025
26.71
 11,200 26.80 26.80 26.26 400 0 0
29/04/2025
26.26
 15,500 26.26 26.44 26.26 0 0 0
28/04/2025
26.21
 9,100 26.30 26.30 26.12 300 0 0.0
25/04/2025
26.30
 61,400 26.62 26.98 26.21 1,400 35,700 -1.0
24/04/2025
26.62
 10,500 26.62 26.66 26.35 0 0 0
23/04/2025
26.35
 16,600 26.26 26.44 26.26 800 0 0.0
22/04/2025
26.30
 35,300 26.35 26.35 25.35 1,000 0 0.0
21/04/2025
26.35
 28,200 26.62 26.71 26.35 200 0 0.0
18/04/2025
26.57
 10,600 26.30 26.80 26.30 1,700 100 0.0
17/04/2025
26.53
 19,500 26.35 27.07 26.26 0 300 -0.0
16/04/2025
26.35
 13,900 26.21 26.35 26.03 0 1,300 -0.0
15/04/2025
26.57
 22,100 26.71 26.80 26.44 500 1,200 -0.0
14/04/2025
26.75
 28,300 27.44 27.44 26.26 1,600 4,900 -0.1
11/04/2025
26.80
 100,700 26.80 26.98 26.07 500 1,500 -0.0
10/04/2025
25.26
 7,500 25.26 25.26 25.26 700 0 0.0
09/04/2025
23.62
 103,400 22.98 23.80 22.98 5,200 1,300 0.1
08/04/2025
24.67
 111,300 26.35 26.44 24.67 1,000 400 0.0
04/04/2025
26.48
 43,000 26.30 27.16 25.44 1,800 6,200 -0.1
03/04/2025
26.62
 171,300 27.71 28.16 26.53 1,800 4,000 -0.1
02/04/2025
28.48
 13,200 28.84 28.84 28.44 0 2,500 -0.1
01/04/2025
28.84
 15,300 28.34 28.89 28.34 0 800 -0.0
31/03/2025
28.34
 44,500 28.34 28.34 28.16 0 3,100 -0.1
28/03/2025
28.34
 21,200 28.66 28.89 28.16 0 11,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |