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)
09/10/2013
4.57
 16,280 4.58 4.58 4.50 0 0 0
08/10/2013
4.58
 42,660 4.45 4.60 4.47 0 0 0
07/10/2013
4.45
 7,830 4.47 4.60 4.45 100 0 0.0
04/10/2013
4.47
 7,710 4.57 4.57 4.47 0 0 0
03/10/2013
4.57
 7,260 4.47 4.58 4.47 0 0 0
02/10/2013
4.47
 30,890 4.47 4.73 4.47 100 0 0.0
01/10/2013
4.47
 21,710 4.48 4.48 4.44 0 0 0
30/09/2013
4.48
 8,680 4.51 4.58 4.48 0 300 -0.0
27/09/2013
4.51
 5,220 4.51 4.58 4.47 0 0 0
26/09/2013
4.51
 12,470 4.51 4.54 4.47 0 0 0
25/09/2013
4.51
 12,880 4.47 4.57 4.47 0 0 0
24/09/2013
4.47
 7,880 4.44 4.51 4.42 0 0 0
23/09/2013
4.44
 9,700 4.39 4.58 4.36 0 0 0
20/09/2013
4.39
 9,290 4.39 4.42 4.39 0 0 0
19/09/2013
4.39
 5,600 4.36 4.41 4.38 0 0 0
18/09/2013
4.36
 12,760 4.41 4.41 4.36 0 0 0
17/09/2013
4.41
 8,250 4.42 4.44 4.41 0 0 0
16/09/2013
4.42
 23,450 4.42 4.50 4.33 0 0 0
13/09/2013
4.42
 36,300 4.48 4.48 4.42 0 0 0
12/09/2013
4.48
 5,890 4.47 4.53 4.48 0 0 0
11/09/2013
4.47
 12,600 4.50 4.51 4.47 0 0 0
10/09/2013
4.50
 9,310 4.47 4.58 4.47 0 0 0
09/09/2013
4.47
 9,280 4.57 4.60 4.47 0 0 0
06/09/2013
4.57
 7,710 4.58 4.58 4.47 0 0 0
05/09/2013
4.58
 5,950 4.53 4.64 4.53 0 0 0
04/09/2013
4.53
 20,170 4.50 4.64 4.50 0 0 0
03/09/2013
4.50
 49,080 4.50 4.69 4.50 0 0 0
30/08/2013
4.50
 21,440 4.44 4.50 4.38 0 0 0
29/08/2013
4.44
 3,720 4.39 4.44 4.35 0 0 0
28/08/2013
4.39
 37,160 4.51 4.51 4.24 0 0 0
27/08/2013
4.51
 23,900 4.58 4.58 4.50 0 0 0
26/08/2013
4.58
 11,090 4.61 4.82 4.58 0 0 0
23/08/2013
4.61
 33,620 4.75 4.76 4.47 0 0 0
22/08/2013
4.75
 35,810 4.90 4.91 4.55 100 0 0.0
21/08/2013
4.90
 61,530 4.67 4.97 4.63 0 0 0
20/08/2013
4.67
 104,030 4.44 4.73 4.39 0 0 0
19/08/2013
4.44
 27,260 4.50 4.55 4.39 0 0 0
16/08/2013
4.50
 22,970 4.29 4.50 4.26 0 0 0
15/08/2013
4.29
 31,390 4.32 4.36 4.29 100 0 0.0
14/08/2013
4.32
 8,050 4.30 4.32 4.18 0 0 0
13/08/2013
4.30
 23,090 4.47 4.47 4.29 0 0 0
12/08/2013
4.47
 30,210 4.54 4.58 4.27 0 0 0
09/08/2013
4.54
 42,360 4.55 4.70 4.47 100 0 0.0
08/08/2013
4.55
 70,690 4.47 4.73 4.47 0 0 0
07/08/2013
4.47
 151,430 4.18 4.47 4.20 0 0 0
06/08/2013
4.18
 51,310 4.02 4.20 3.99 100 0 0.0
05/08/2013
4.02
 14,280 3.97 4.02 3.94 0 0 0
02/08/2013
3.97
 2,330 3.96 4.02 3.96 100 0 0.0
01/08/2013
3.96
 16,410 3.99 3.99 3.87 0 0 0
31/07/2013
3.99
 14,270 4.05 4.05 3.87 0 0 0
30/07/2013
4.05
 9,100 4.02 4.05 3.87 0 0 0
29/07/2013
4.02
 2,760 4.05 4.12 4.00 0 0 0
26/07/2013
4.05
 24,690 4.15 4.15 4.02 500 0 0.0
25/07/2013
4.15
 16,400 4.12 4.18 4.06 300 0 0.0
24/07/2013
4.12
 10,600 4.17 4.24 4.02 400 0 0.0
23/07/2013
4.17
 129,580 4.03 4.27 4.03 100 0 0.0
22/07/2013
4.03
 16,210 3.96 4.06 4.00 0 0 0
19/07/2013
3.96
 1,900 4.00 4.09 3.96 0 100 -0.0
18/07/2013
4.00
 2,480 3.97 4.00 3.93 0 0 0
17/07/2013
3.97
 2,380 4.06 4.06 3.93 100 0 0.0
16/07/2013
4.06
 770 3.94 4.14 3.97 0 0 0
15/07/2013
3.94
 9,020 4.02 4.02 3.94 0 0 0
12/07/2013
4.02
 8,460 3.90 4.03 3.90 0 0 0
11/07/2013
3.90
 3,010 3.97 3.97 3.87 0 0 0
10/07/2013
3.97
 2,560 3.96 3.97 3.93 0 0 0
09/07/2013
3.96
 3,440 3.89 3.97 3.86 0 0 0
08/07/2013
3.89
 7,140 3.89 3.91 3.87 0 0 0
05/07/2013
3.89
 13,550 3.94 3.94 3.89 0 0 0
04/07/2013
3.94
 9,220 3.93 3.94 3.90 0 0 0
03/07/2013
3.93
 12,250 3.93 3.94 3.91 0 0 0
02/07/2013
3.93
 25,780 3.94 4.03 3.91 0 0 0
01/07/2013
3.94
 21,380 4.02 4.05 3.94 0 0 0
28/06/2013
4.02
 20,570 4.02 4.09 4.02 0 0 0
27/06/2013
4.02
 17,350 4.05 4.09 4.02 0 0 0
26/06/2013
4.05
 1,060 3.97 4.05 3.97 0 0 0
25/06/2013
3.97
 22,410 4.06 4.06 3.94 0 150 -0.0
24/06/2013
4.06
 3,880 4.14 4.14 4.06 0 0 0
21/06/2013
4.14
 8,430 4.14 4.17 4.05 200 0 0.0
20/06/2013
4.14
 10,810 4.24 4.24 4.14 0 0 0
19/06/2013
4.24
 1,740 4.15 4.24 4.11 0 0 0
18/06/2013
4.15
 8,230 4.14 4.23 4.15 100 0 0.0
17/06/2013
4.14
 24,160 4.24 4.24 4.14 0 0 0
14/06/2013
4.24
 8,950 4.30 4.36 4.24 0 500 -0.0
13/06/2013
4.30
 30,530 4.27 4.30 4.17 0 0 0
12/06/2013
4.27
 25,370 4.36 4.36 4.26 0 0 0
11/06/2013
4.36
 21,820 4.32 4.45 4.32 0 0 0
10/06/2013
4.32
 28,590 4.33 4.41 4.32 0 0 0
07/06/2013
4.33
 7,900 4.38 4.44 4.33 0 0 0
06/06/2013
4.38
 21,790 4.38 4.41 4.32 0 400 -0.0
05/06/2013
4.38
 2,430 4.41 4.42 4.38 0 0 0
04/06/2013
4.41
 10,290 4.35 4.41 4.33 0 0 0
03/06/2013
4.35
 21,290 4.39 4.45 4.32 0 0 0
31/05/2013
4.39
 25,490 4.47 4.51 4.39 0 0 0
30/05/2013
4.47
 7,030 4.54 4.54 4.47 0 0 0
29/05/2013
4.54
 24,430 4.57 4.67 4.47 1,800 0 0.1
28/05/2013
4.57
 8,640 4.55 4.57 4.47 0 0 0
27/05/2013
4.55
 28,530 4.44 4.61 4.51 3,000 0 0.1
24/05/2013
4.44
 29,300 4.50 4.50 4.41 0 0 0
23/05/2013
4.50
 23,050 4.61 4.64 4.36 0 0 0
22/05/2013: Cổ tức tiền mặt tỉ lệ: 7.5%
22/05/2013
4.61
 31,230 4.50 4.64 4.57 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |