CTCP Bột Giặt Lix (lix)

38.40
0.20
(0.52%)
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) 		3.80 11.05% 2,102,600 -211,600 -7.7
33.80
40.50
38.40
2 tháng
(2025-12-01) 		3.40 9.77% 2,405,600 -204,900 -7.5
33.80
40.50
38.40
3 tháng
(2025-10-30) 		4.55 13.52% 2,772,100 -223,000 -8.1
33.35
40.50
38.40
6 tháng
(2025-08-01) 		4.35 12.85% 6,319,100 -180,500 -6.5
33.20
40.50
38.40
12 tháng
(2025-02-03) 		7.65 25.05% 12,298,300 -444,520 -14.3
24.98
40.50
38.40
24 tháng
(2024-02-15) 		10.54 38.10% 21,687,700 -1,218,609 -47.1
24.98
40.50
38.40
36 tháng
(2023-02-13) 		21.15 124.03% 24,951,400 -2,443,664 -105.1
17.05
40.50
38.40
60 tháng
(2021-02-23) 		17.93 88.43% 41,203,500 -3,017,544 -132.9
16.05
40.50
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2014
4.69
 1,030 4.78 4.78 4.47 0 0 0
07/03/2014
4.78
 22,500 4.76 4.78 4.76 0 0 0
06/03/2014
4.76
 5,900 4.76 4.76 4.76 0 0 0
05/03/2014
4.76
 5,090 4.76 4.76 4.50 0 0 0
04/03/2014
4.76
 2,030 4.78 4.78 4.76 0 0 0
03/03/2014
4.78
 6,450 4.78 4.79 4.73 0 0 0
28/02/2014
4.78
 2,960 4.79 4.79 4.73 0 0 0
27/02/2014
4.79
 1,860 4.73 4.79 4.73 0 0 0
26/02/2014
4.73
 9,150 4.73 4.76 4.72 0 0 0
25/02/2014
4.73
 10,980 4.73 4.73 4.70 0 0 0
24/02/2014
4.73
 3,540 4.76 4.82 4.72 0 0 0
21/02/2014
4.76
 3,920 4.76 4.78 4.70 0 0 0
20/02/2014
4.76
 23,710 4.88 4.90 4.58 0 0 0
19/02/2014
4.88
 16,220 4.90 4.90 4.82 0 0 0
18/02/2014
4.90
 5,460 4.88 4.91 4.81 0 0 0
17/02/2014
4.88
 10,290 4.76 4.97 4.72 0 100 -0.0
14/02/2014
4.76
 11,030 4.78 4.78 4.70 100 0 0.0
13/02/2014
4.78
 9,820 4.94 4.99 4.78 0 0 0
12/02/2014
4.94
 13,100 4.99 5.00 4.94 0 0 0
11/02/2014
4.99
 27,250 4.94 5.06 4.96 0 0 0
10/02/2014
4.94
 73,790 4.63 4.94 4.63 0 0 0
07/02/2014
4.63
 11,020 4.53 4.73 4.54 0 0 0
06/02/2014
4.53
 6,660 4.51 4.53 4.51 0 0 0
27/01/2014
4.51
 6,010 4.50 4.51 4.45 0 0 0
24/01/2014
4.50
 1,060 4.50 4.50 4.47 0 0 0
23/01/2014
4.50
 6,860 4.51 4.51 4.48 0 0 0
22/01/2014
4.51
 13,600 4.50 4.51 4.48 0 0 0
21/01/2014
4.50
 7,440 4.50 4.50 4.47 0 50 -0.0
20/01/2014
4.50
 8,990 4.45 4.50 4.42 0 0 0
17/01/2014
4.45
 15,140 4.45 4.47 4.45 0 0 0
16/01/2014
4.45
 14,350 4.45 4.48 4.45 0 0 0
15/01/2014
4.45
 15,880 4.45 4.47 4.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |