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
(2025-11-04) 		1.30 3.85% 365,100 2,800 0.1
33.35
35.50
34.80
2 tháng
(2025-10-06) 		1.15 3.39% 925,600 -42,900 -1.5
33.35
35.70
34.80
3 tháng
(2025-09-05) 		-0.60 -1.68% 1,298,100 -60,200 -2.1
33.20
35.70
34.80
6 tháng
(2025-06-09) 		4.25 13.78% 6,780,600 -81,500 -1.8
30.15
36.95
34.80
12 tháng
(2024-12-09) 		5.19 17.34% 12,119,300 -426,599 -12.7
24.98
36.95
34.80
24 tháng
(2023-12-15) 		12.49 55.25% 20,769,300 -1,648,309 -72.8
22.16
39.10
34.80
36 tháng
(2022-12-20) 		18.72 114.27% 23,086,900 -2,177,494 -95.0
16.38
39.10
34.80
60 tháng
(2020-12-30) 		14.94 74.11% 41,997,060 -3,084,234 -139.7
16.05
39.10
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
31.48
 10,600 31.52 31.52 31.24 3,100 2,100 0.0
12/11/2024
31.38
 28,400 31.38 31.43 31.33 1,100 0 0.0
11/11/2024
31.38
 6,800 31.38 31.48 30.77 700 0 0.0
08/11/2024
31.38
 12,300 31.48 31.52 31.14 2,000 400 0.1
07/11/2024
31.48
 18,800 31.38 31.52 31.14 3,900 5,000 -0.0
06/11/2024
31.43
 32,000 31.14 31.52 30.96 0 0 0
05/11/2024
31.14
 10,200 31.24 31.24 31.05 700 2,800 -0.1
04/11/2024
31.24
 23,800 31.71 31.71 31.14 3,500 6,400 -0.1
01/11/2024
31.43
 14,300 31.52 31.52 31.24 0 0 0
31/10/2024
31.57
 37,300 31.24 31.57 30.29 0 100 -0.0
30/10/2024
31.43
 7,900 31.24 31.67 31.24 0 1,600 -0.1
29/10/2024
31.52
 38,000 31.67 31.71 31.24 0 0 0
28/10/2024
31.33
 18,800 31.33 31.52 30.86 3,000 200 0.1
25/10/2024
31.29
 10,000 31.24 31.29 31.05 0 0 0
24/10/2024
31.24
 24,300 31.24 31.52 31.24 1,400 0 0.0
23/10/2024
31.24
 26,400 30.86 31.33 30.81 3,700 0 0.1
22/10/2024
30.86
 59,800 31.52 31.52 30.86 3,000 3,200 -0.0
21/10/2024
31.52
 39,200 32.19 32.19 31.52 0 400 -0.0
18/10/2024
32.09
 41,500 32.09 32.19 31.95 0 10,800 -0.4
17/10/2024
32.09
 29,300 32.09 32.19 32.04 2,100 10,300 -0.3
16/10/2024
32.14
 28,400 32.28 32.28 32.14 3,000 0 0.1
15/10/2024
32.19
 23,000 32.28 32.42 32.19 1,100 0 0.0
14/10/2024
32.23
 45,000 32.33 32.33 32.14 4,600 10,900 -0.2
11/10/2024
32.33
 17,700 32.56 32.56 32.19 2,500 3,200 -0.0
10/10/2024
32.23
 29,900 32.33 32.38 32.19 4,800 0 0.2
09/10/2024
32.33
 37,300 32.23 32.47 32.23 500 18,700 -0.6
08/10/2024
32.23
 42,100 32.47 32.47 32.09 2,000 9,100 -0.2
07/10/2024
32.38
 26,300 32.66 32.66 32.28 100 8,600 -0.3
04/10/2024
32.61
 49,200 33.37 33.37 32.19 3,800 900 0.1
03/10/2024
32.99
 61,400 32.66 33.09 32.66 0 8,600 -0.3
02/10/2024
33.09
 37,600 32.66 33.56 32.66 100 3,800 -0.1
01/10/2024
33.56
 92,800 33.61 33.61 33.51 0 58,500 -2.1
30/09/2024
33.61
 11,100 33.70 33.70 33.51 0 0 0
27/09/2024
33.70
 41,300 33.84 33.84 33.65 0 0 0
26/09/2024
33.84
 45,700 33.89 34.84 33.65 0 0 0
25/09/2024
33.84
 37,300 33.56 34.03 33.56 500 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |