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)
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
21/05/2013
4.50
 17,440 4.55 4.58 4.44 500 0 0.0
20/05/2013
4.55
 26,960 4.50 4.75 4.55 0 0 0
17/05/2013
4.50
 198,090 4.21 4.50 4.21 41,750 3,300 1.2
16/05/2013
4.21
 61,190 3.99 4.21 3.99 16,740 500 0.5
15/05/2013
3.99
 3,670 3.99 4.05 3.99 0 0 0
14/05/2013
3.99
 16,470 4.05 4.08 3.99 0 0 0
13/05/2013
4.05
 17,380 3.99 4.07 3.99 0 0 0
10/05/2013
3.99
 22,940 3.98 4.07 3.98 0 2,500 -0.1
09/05/2013
3.98
 19,420 3.97 3.99 3.95 0 0 0
08/05/2013
3.97
 7,770 3.99 4.05 3.97 0 3,100 -0.1
07/05/2013
3.99
 5,130 4.07 4.13 3.99 0 0 0
06/05/2013
4.07
 16,080 3.92 4.07 3.99 0 0 0
03/05/2013
3.92
 24,050 3.99 3.99 3.92 0 0 0
02/05/2013
3.99
 45,390 4.10 4.10 3.92 0 1,150 -0.0
26/04/2013
4.10
 7,040 4.14 4.18 4.10 0 0 0
25/04/2013
4.14
 25,210 4.23 4.23 4.14 0 10 -0.0
24/04/2013
4.23
 22,170 4.26 4.29 4.15 12,950 0 0.4
23/04/2013
4.26
 29,940 4.14 4.26 4.15 11,180 0 0.3
22/04/2013
4.14
 32,650 4.10 4.18 4.10 20,340 0 0.6
18/04/2013
4.10
 45,750 4.17 4.17 4.07 21,950 0 0.6
17/04/2013
4.17
 20,360 4.18 4.21 4.07 0 4,000 -0.1
16/04/2013
4.18
 28,760 4.15 4.18 3.95 15,020 0 0.4
15/04/2013
4.15
 23,550 4.29 4.31 4.15 0 3,000 -0.1
12/04/2013
4.29
 33,780 4.20 4.29 4.15 0 0 0
11/04/2013
4.20
 61,720 4.34 4.37 4.20 0 5,000 -0.1
10/04/2013
4.34
 76,260 4.29 4.40 4.27 19,040 0 0.6
09/04/2013
4.29
 50,160 4.33 4.34 4.24 23,630 0 0.7
08/04/2013
4.33
 89,820 4.42 4.42 4.29 58,640 3,200 1.7
05/04/2013
4.42
 55,390 4.39 4.43 4.34 24,600 0 0.7
04/04/2013
4.39
 83,940 4.31 4.39 4.26 85,940 0 2.6
03/04/2013
4.31
 60,470 4.31 4.31 4.17 38,120 1,000 1.1
02/04/2013
4.31
 63,090 4.15 4.37 4.14 52,110 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |