CTCP Bột Giặt Lix (lix)

38.20
-0.45
(-1.16%)
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
(2025-12-29) 		4.25 12.35% 2,066,700 -212,800 -7.7
33.80
40.50
38.20
2 tháng
(2025-11-28) 		3.80 10.90% 2,375,900 -206,600 -7.5
33.80
40.50
38.20
3 tháng
(2025-10-29) 		5.05 15.03% 2,739,800 -224,200 -8.1
33.35
40.50
38.20
6 tháng
(2025-07-31) 		4.95 14.69% 6,340,100 -181,700 -6.5
33.20
40.50
38.20
12 tháng
(2025-02-03) 		8.10 26.52% 12,262,400 -445,720 -14.3
24.98
40.50
38.20
24 tháng
(2024-02-07) 		10.34 36.54% 21,671,200 -1,216,509 -46.9
24.98
40.50
38.20
36 tháng
(2023-02-13) 		21.60 126.67% 24,915,500 -2,444,864 -105.2
17.05
40.50
38.20
60 tháng
(2021-02-22) 		18.68 93.53% 41,206,700 -3,013,744 -132.6
16.05
40.50
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
28.34
 100,700 28.34 28.53 27.57 500 1,500 -0.0
10/04/2025
26.71
 7,500 26.71 26.71 26.71 700 0 0.0
09/04/2025
24.98
 103,400 24.30 25.17 24.30 5,200 1,300 0.1
08/04/2025
26.08
 111,300 27.86 27.95 26.08 1,000 400 0.0
04/04/2025
28.00
 43,000 27.81 28.72 26.90 1,800 6,200 -0.1
03/04/2025
28.15
 171,300 29.30 29.78 28.05 1,800 4,000 -0.1
02/04/2025
30.12
 13,200 30.50 30.50 30.07 0 2,500 -0.1
01/04/2025
30.50
 15,300 29.97 30.55 29.97 0 800 -0.0
31/03/2025
29.97
 44,500 29.97 29.97 29.78 0 3,100 -0.1
28/03/2025
29.97
 21,200 30.31 30.55 29.78 0 11,000 -0.3
27/03/2025
30.26
 28,000 30.26 30.26 29.88 100 4,700 -0.1
26/03/2025
30.16
 17,500 30.36 30.36 30.16 1,200 0 0.0
25/03/2025
30.21
 25,000 30.26 30.26 29.97 0 0 0
24/03/2025
30.21
 52,500 30.64 30.64 30.02 1,200 18,600 -0.5
21/03/2025
30.45
 18,700 30.55 30.55 30.45 0 0 0
20/03/2025
30.45
 47,800 30.64 30.64 30.45 800 0 0.0
19/03/2025
30.60
 18,500 30.60 30.64 30.36 0 2,520 -0.1
18/03/2025
30.55
 32,900 30.45 30.74 30.45 300 0 0.0
17/03/2025
30.60
 29,100 30.26 30.93 30.21 600 3,300 -0.1
14/03/2025
30.31
 60,400 30.36 30.60 30.26 100 400 -0.0
13/03/2025
30.36
 69,900 31.03 31.03 30.36 4,600 0 0.1
12/03/2025
30.74
 67,100 31.13 31.51 30.55 300 100 0.0
11/03/2025
31.41
 61,100 31.32 31.61 31.22 0 0 0
10/03/2025
31.27
 39,700 31.70 31.70 31.27 0 0 0
07/03/2025
31.51
 47,000 31.41 31.65 31.27 1,200 0 0.0
06/03/2025
31.37
 41,400 31.17 31.89 31.17 0 0 0
05/03/2025
31.32
 28,700 31.56 31.61 31.32 0 400 -0.0
04/03/2025
31.56
 49,500 31.41 31.65 31.22 100 0 0.0
03/03/2025
31.41
 35,100 31.41 31.70 31.41 100 0 0.0
28/02/2025
31.41
 40,100 31.41 31.75 31.41 0 0 0
27/02/2025
31.41
 37,000 31.17 31.51 31.13 100 0 0.0
26/02/2025
31.17
 60,300 31.37 31.56 31.17 2,400 2,300 0.0
25/02/2025
31.03
 47,100 31.61 31.70 31.03 200 0 0.0
24/02/2025
31.22
 90,400 30.93 31.61 30.88 9,500 600 0.3
21/02/2025
30.93
 41,000 31.22 31.56 30.93 8,000 0 0.3
20/02/2025
31.41
 80,500 30.74 31.61 30.74 2,300 0 0.1
19/02/2025
30.74
 57,800 30.64 30.79 30.55 14,000 0 0.4
18/02/2025
30.64
 72,400 30.40 31.32 30.40 3,800 54,300 -1.6
17/02/2025
30.69
 68,400 30.50 30.98 30.40 0 0 0
14/02/2025
30.36
 58,400 30.74 30.74 30.31 7,600 0 0.2
13/02/2025
30.60
 16,400 30.45 30.64 30.45 100 0 0.0
12/02/2025
30.69
 16,500 31.08 31.08 30.50 0 0 0
11/02/2025
30.55
 26,000 30.74 30.74 29.97 4,100 2,600 0.0
10/02/2025
30.64
 71,100 30.36 31.27 29.88 0 7,100 -0.2
07/02/2025
31.32
 17,700 32.04 32.04 30.79 500 0 0.0
06/02/2025
31.70
 94,600 30.36 32.09 30.31 3,600 4,100 -0.0
05/02/2025
30.31
 76,800 30.64 30.69 30.26 300 33,200 -1.0
04/02/2025
30.45
 41,800 30.55 30.64 30.36 0 14,800 -0.5
03/02/2025
30.55
 26,900 30.74 30.74 30.26 0 10,500 -0.3
24/01/2025
30.60
 11,500 30.69 30.69 30.36 0 100 -0.0
23/01/2025
30.69
 47,200 30.64 30.93 30.36 100 1,700 -0.1
22/01/2025
30.64
 24,900 30.74 30.93 30.50 100 100 -0
21/01/2025
30.64
 10,400 30.74 31.03 30.64 0 2,100 -0.1
20/01/2025
30.74
 12,700 30.74 30.74 30.60 400 100 0.0
17/01/2025
30.64
 10,100 30.64 30.69 30.55 0 1,800 -0.1
16/01/2025
30.64
 12,600 30.64 30.64 30.50 4,400 0 0.1
15/01/2025
30.40
 21,900 30.26 30.45 30.21 600 0 0.0
14/01/2025
30.21
 13,200 30.55 30.55 30.21 4,500 0 0.1
13/01/2025
30.02
 14,200 30.26 30.31 29.83 4,000 3,900 0.0
10/01/2025
30.16
 15,000 30.16 30.55 30.16 0 0 0
09/01/2025
30.55
 14,000 30.74 30.74 30.36 400 0 0.0
08/01/2025
30.55
 24,100 30.74 30.74 30.16 0 800 -0.0
07/01/2025
30.26
 48,800 30.74 30.93 30.26 15,400 800 0.5
06/01/2025
30.26
 85,200 30.74 32.13 30.26 20,300 23,000 -0.1
03/01/2025
32.18
 34,700 31.65 32.18 31.65 9,200 1,500 0.3
02/01/2025
32.13
 50,200 32.18 32.23 31.61 15,000 2,700 0.4
31/12/2024
32.18
 44,300 31.99 32.28 31.61 300 100 0.0
30/12/2024
32.04
 38,300 32.47 32.47 31.99 0 0 0
27/12/2024
32.47
 47,000 32.85 33.14 32.13 1,001 0 0.0
26/12/2024: Cổ tức tiền mặt tỉ lệ: 5%
26/12/2024
32.09
 60,800 32.95 32.95 31.89 2,200 4,100 -0.1
25/12/2024
32.47
 104,700 33.13 33.13 32.19 710 1,300 -0.0
24/12/2024
32.85
 125,600 33.13 33.18 32.52 0 600 -0.0
23/12/2024
32.94
 163,200 32.19 33.32 31.90 2,700 100 0.1
20/12/2024
31.85
 145,300 32.94 33.13 31.81 1,100 2,200 -0.0
19/12/2024
32.94
 205,600 32.94 34.55 32.66 6,400 3,000 0.1
18/12/2024
32.66
 309,700 30.72 32.66 30.67 11,900 0 0.4
17/12/2024
30.53
 258,200 29.91 30.96 29.77 1,500 170,100 -5.4
16/12/2024
29.91
 32,100 29.63 30.96 29.63 3,000 13,700 -0.3
13/12/2024
29.58
 24,700 29.82 29.82 29.49 0 5,190 -0.2
12/12/2024
29.58
 26,800 29.82 29.82 29.54 0 0 0
11/12/2024
29.72
 36,800 29.96 29.96 29.63 0 1,000 -0.0
10/12/2024
29.72
 44,000 29.96 30.15 29.72 3,600 21,600 -0.6
09/12/2024
29.91
 60,300 30.01 30.29 29.91 4,500 40,400 -1.1
06/12/2024
29.91
 216,100 30.06 30.20 29.87 40,000 200,800 -5.1
05/12/2024
30.06
 43,000 29.91 30.06 29.91 12,000 36,000 -0.8
04/12/2024
29.91
 73,400 29.91 30.10 29.91 57,500 69,500 -0.4
03/12/2024
29.96
 42,300 30.01 30.01 29.91 30,600 38,000 -0.2
02/12/2024
30.01
 8,800 30.20 30.20 29.96 0 2,800 -0.1
29/11/2024
29.91
 20,600 29.96 30.25 29.82 5,300 2,500 0.1
28/11/2024
29.96
 6,700 29.91 30.29 29.82 400 0 0.0
27/11/2024
30.01
 33,300 30.06 30.06 29.77 1,600 20,100 -0.6
26/11/2024
30.06
 13,800 29.96 30.29 29.91 1,300 4,300 -0.1
25/11/2024
29.91
 25,500 30.29 30.29 29.44 1,400 8,300 -0.2
22/11/2024
30.01
 15,400 29.96 30.01 29.35 100 0 0.0
21/11/2024
30.01
 9,800 30.10 30.10 29.96 700 110 0.0
20/11/2024
30.10
 60,400 30.29 30.29 29.77 2,100 2,300 -0.0
19/11/2024
30.29
 12,000 30.86 31.14 30.29 500 500 -0
18/11/2024
30.86
 9,100 31.24 31.24 29.82 300 1,200 -0.0
15/11/2024
31.05
 19,300 31.33 31.33 29.11 900 500 0.0
14/11/2024
31.29
 14,200 31.52 31.52 31.29 1,500 10,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |