CTCP Bột Giặt Lix (lix)

33.65
-0.35
(-1.03%)
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
(2026-02-23) 		-3.50 -9.33% 691,600 14,300 0.5
33.65
38
33.65
2 tháng
(2026-01-19) 		-2.85 -7.73% 2,354,600 6,000 0.2
33.65
40.50
33.65
3 tháng
(2025-12-22) 		-0.90 -2.58% 3,331,400 -195,500 -7.1
33.65
40.50
33.65
6 tháng
(2025-09-22) 		-0.75 -2.16% 4,635,200 -250,800 -9.0
33.20
40.50
33.65
12 tháng
(2025-03-25) 		3.79 12.54% 11,759,500 -339,400 -10.9
24.98
40.50
33.65
24 tháng
(2024-04-01) 		2.42 7.66% 22,018,200 -974,779 -31.3
24.98
40.50
33.65
36 tháng
(2023-04-05) 		16.16 90.61% 25,842,300 -2,416,539 -104.6
17.62
40.50
33.65
60 tháng
(2021-04-15) 		12.07 55.03% 36,691,200 -3,155,444 -142.7
16.05
40.50
33.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/04/2014
4.55
 350 4.47 4.55 4.55 0 0 0
23/04/2014
4.47
 200 4.47 4.47 4.47 0 0 0
22/04/2014
4.47
 3,370 4.54 4.54 4.33 0 0 0
21/04/2014
4.54
 600 4.54 4.54 4.47 0 0 0
18/04/2014
4.54
 6,570 4.54 4.58 4.51 2,500 0 0.1
17/04/2014
4.54
 3,650 4.60 4.61 4.53 0 100 -0.0
16/04/2014
4.60
 4,400 4.66 4.66 4.60 0 0 0
15/04/2014
4.66
 2,060 4.70 4.72 4.66 0 0 0
14/04/2014
4.70
 15,980 4.69 4.70 4.69 0 0 0
11/04/2014
4.69
 5,070 4.69 4.72 4.61 0 0 0
10/04/2014
4.69
 3,150 4.69 4.69 4.66 2,030 0 0.1
08/04/2014
4.69
 450 4.70 4.91 4.61 0 0 0
07/04/2014
4.70
 2,880 4.76 4.76 4.66 0 0 0
04/04/2014
4.76
 6,350 4.66 4.76 4.61 2,000 0 0.1
03/04/2014
4.66
 4,090 4.64 4.66 4.61 0 0 0
02/04/2014
4.64
 9,960 4.64 4.69 4.61 0 0 0
01/04/2014
4.64
 17,000 4.70 4.73 4.61 0 0 0
31/03/2014
4.70
 6,410 4.73 4.75 4.69 330 1,200 -0.0
28/03/2014
4.73
 6,340 4.75 4.75 4.69 0 0 0
27/03/2014
4.75
 11,050 4.76 4.76 4.69 0 0 0
26/03/2014
4.76
 210 4.76 4.76 4.75 0 0 0
25/03/2014
4.76
 4,250 4.79 4.79 4.76 0 190 -0.0
24/03/2014
4.79
 9,670 4.81 4.81 4.75 0 0 0
21/03/2014
4.81
 9,510 4.81 4.84 4.79 0 0 0
20/03/2014
4.81
 1,930 4.87 4.87 4.78 0 0 0
19/03/2014
4.87
 1,210 4.87 4.87 4.78 0 0 0
18/03/2014
4.87
 6,740 4.57 4.88 4.84 1,600 0 0.1
17/03/2014
4.57
 3,380 4.91 4.91 4.57 0 0 0
14/03/2014
4.91
 1,590 4.94 4.94 4.85 0 0 0
13/03/2014
4.94
 7,570 4.91 5.00 4.91 1,000 0 0.0
12/03/2014
4.91
 13,540 4.76 4.91 4.73 0 0 0
11/03/2014
4.76
 1,720 4.69 4.76 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |