CTCP Bột Giặt Lix (lix)

29
-0.20
(-0.68%)
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
(2026-05-13) 		0.26 0.91% 247,400 -2,600 0
28.50
29.79
29
2 tháng
(2026-04-13) 		-1.39 -4.55% 930,000 -21,232 0
28.50
30.59
29
3 tháng
(2026-03-16) 		-3.90 -11.78% 1,582,500 33,768 1.5
28.50
33.19
29
6 tháng
(2025-12-15) 		-3.71 -11.27% 4,789,200 -175,732 -6.1
28.50
38.30
29
12 tháng
(2025-06-17) 		0.26 0.91% 11,079,700 -242,332 -7.4
28.50
38.30
29
24 tháng
(2024-06-24) 		-3.92 -11.85% 21,933,700 -946,241 -29.8
23.62
38.30
29
36 tháng
(2023-06-28) 		10.34 54.78% 26,270,100 -1,802,441 -77.9
18.86
38.30
29
60 tháng
(2021-07-08) 		8.72 42.54% 34,474,400 -3,130,576 -141.9
15.18
38.30
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/08/2013
4.31
 70,690 4.22 4.48 4.22 0 0 0
07/08/2013
4.22
 151,430 3.96 4.22 3.97 0 0 0
06/08/2013
3.96
 51,310 3.80 3.97 3.77 100 0 0.0
05/08/2013
3.80
 14,280 3.76 3.80 3.73 0 0 0
02/08/2013
3.76
 2,330 3.74 3.80 3.74 100 0 0.0
01/08/2013
3.74
 16,410 3.77 3.77 3.66 0 0 0
31/07/2013
3.77
 14,270 3.83 3.83 3.66 0 0 0
30/07/2013
3.83
 9,100 3.80 3.83 3.66 0 0 0
29/07/2013
3.80
 2,760 3.83 3.90 3.79 0 0 0
26/07/2013
3.83
 24,690 3.93 3.93 3.80 500 0 0.0
25/07/2013
3.93
 16,400 3.90 3.96 3.84 300 0 0.0
24/07/2013
3.90
 10,600 3.94 4.01 3.80 400 0 0.0
23/07/2013
3.94
 129,580 3.81 4.04 3.81 100 0 0.0
22/07/2013
3.81
 16,210 3.74 3.84 3.79 0 0 0
19/07/2013
3.74
 1,900 3.79 3.87 3.74 0 100 -0.0
18/07/2013
3.79
 2,480 3.76 3.79 3.72 0 0 0
17/07/2013
3.76
 2,380 3.84 3.84 3.72 100 0 0.0
16/07/2013
3.84
 770 3.73 3.91 3.76 0 0 0
15/07/2013
3.73
 9,020 3.80 3.80 3.73 0 0 0
12/07/2013
3.80
 8,460 3.69 3.81 3.69 0 0 0
11/07/2013
3.69
 3,010 3.76 3.76 3.66 0 0 0
10/07/2013
3.76
 2,560 3.74 3.76 3.72 0 0 0
09/07/2013
3.74
 3,440 3.67 3.76 3.65 0 0 0
08/07/2013
3.67
 7,140 3.67 3.70 3.66 0 0 0
05/07/2013
3.67
 13,550 3.73 3.73 3.67 0 0 0
04/07/2013
3.73
 9,220 3.72 3.73 3.69 0 0 0
03/07/2013
3.72
 12,250 3.72 3.73 3.70 0 0 0
02/07/2013
3.72
 25,780 3.73 3.81 3.70 0 0 0
01/07/2013
3.73
 21,380 3.80 3.83 3.73 0 0 0
28/06/2013
3.80
 20,570 3.80 3.87 3.80 0 0 0
27/06/2013
3.80
 17,350 3.83 3.87 3.80 0 0 0
26/06/2013
3.83
 1,060 3.76 3.83 3.76 0 0 0
25/06/2013
3.76
 22,410 3.84 3.84 3.73 0 150 -0.0
24/06/2013
3.84
 3,880 3.91 3.91 3.84 0 0 0
21/06/2013
3.91
 8,430 3.91 3.94 3.83 200 0 0.0
20/06/2013
3.91
 10,810 4.01 4.01 3.91 0 0 0
19/06/2013
4.01
 1,740 3.93 4.01 3.89 0 0 0
18/06/2013
3.93
 8,230 3.91 4.00 3.93 100 0 0.0
17/06/2013
3.91
 24,160 4.01 4.01 3.91 0 0 0
14/06/2013
4.01
 8,950 4.07 4.12 4.01 0 500 -0.0
13/06/2013
4.07
 30,530 4.04 4.07 3.94 0 0 0
12/06/2013
4.04
 25,370 4.12 4.12 4.03 0 0 0
11/06/2013
4.12
 21,820 4.08 4.21 4.08 0 0 0
10/06/2013
4.08
 28,590 4.10 4.17 4.08 0 0 0
07/06/2013
4.10
 7,900 4.14 4.19 4.10 0 0 0
06/06/2013
4.14
 21,790 4.14 4.17 4.08 0 400 -0.0
05/06/2013
4.14
 2,430 4.17 4.18 4.14 0 0 0
04/06/2013
4.17
 10,290 4.11 4.17 4.10 0 0 0
03/06/2013
4.11
 21,290 4.15 4.21 4.08 0 0 0
31/05/2013
4.15
 25,490 4.22 4.27 4.15 0 0 0
30/05/2013
4.22
 7,030 4.29 4.29 4.22 0 0 0
29/05/2013
4.29
 24,430 4.32 4.42 4.22 1,800 0 0.1
28/05/2013
4.32
 8,640 4.31 4.32 4.22 0 0 0
27/05/2013
4.31
 28,530 4.19 4.36 4.27 3,000 0 0.1
24/05/2013
4.19
 29,300 4.25 4.25 4.17 0 0 0
23/05/2013
4.25
 23,050 4.36 4.39 4.12 0 0 0
22/05/2013: Cổ tức tiền mặt tỉ lệ: 7.5%
22/05/2013
4.36
 31,230 4.26 4.39 4.32 1,500 0 0.0
21/05/2013
4.26
 17,440 4.30 4.33 4.20 500 0 0.0
20/05/2013
4.30
 26,960 4.26 4.49 4.30 0 0 0
17/05/2013
4.26
 198,090 3.98 4.26 3.98 41,750 3,300 1.2
16/05/2013
3.98
 61,190 3.78 3.98 3.78 16,740 500 0.5
15/05/2013
3.78
 3,670 3.78 3.83 3.78 0 0 0
14/05/2013
3.78
 16,470 3.83 3.86 3.78 0 0 0
13/05/2013
3.83
 17,380 3.78 3.85 3.78 0 0 0
10/05/2013
3.78
 22,940 3.76 3.85 3.76 0 2,500 -0.1
09/05/2013
3.76
 19,420 3.75 3.78 3.74 0 0 0
08/05/2013
3.75
 7,770 3.78 3.83 3.75 0 3,100 -0.1
07/05/2013
3.78
 5,130 3.85 3.90 3.78 0 0 0
06/05/2013
3.85
 16,080 3.71 3.85 3.78 0 0 0
03/05/2013
3.71
 24,050 3.78 3.78 3.71 0 0 0
02/05/2013
3.78
 45,390 3.87 3.87 3.71 0 1,150 -0.0
26/04/2013
3.87
 7,040 3.91 3.96 3.87 0 0 0
25/04/2013
3.91
 25,210 4.00 4.00 3.91 0 10 -0.0
24/04/2013
4.00
 22,170 4.02 4.05 3.93 12,950 0 0.4
23/04/2013
4.02
 29,940 3.91 4.02 3.93 11,180 0 0.3
22/04/2013
3.91
 32,650 3.87 3.96 3.87 20,340 0 0.6
18/04/2013
3.87
 45,750 3.94 3.94 3.85 21,950 0 0.6
17/04/2013
3.94
 20,360 3.96 3.98 3.85 0 4,000 -0.1
16/04/2013
3.96
 28,760 3.93 3.96 3.74 15,020 0 0.4
15/04/2013
3.93
 23,550 4.05 4.08 3.93 0 3,000 -0.1
12/04/2013
4.05
 33,780 3.97 4.05 3.93 0 0 0
11/04/2013
3.97
 61,720 4.11 4.13 3.97 0 5,000 -0.1
10/04/2013
4.11
 76,260 4.05 4.16 4.04 19,040 0 0.6
09/04/2013
4.05
 50,160 4.09 4.11 4.01 23,630 0 0.7
08/04/2013
4.09
 89,820 4.18 4.18 4.05 58,640 3,200 1.7
05/04/2013
4.18
 55,390 4.15 4.19 4.11 24,600 0 0.7
04/04/2013
4.15
 83,940 4.08 4.15 4.02 85,940 0 2.6
03/04/2013
4.08
 60,470 4.08 4.08 3.94 38,120 1,000 1.1
02/04/2013
4.08
 63,090 3.93 4.13 3.91 52,110 0 1.5
01/04/2013
3.93
 31,920 4.12 4.12 3.85 0 0 0
29/03/2013
4.12
 25,650 4.08 4.12 3.91 0 0 0
28/03/2013
4.08
 45,620 4.18 4.38 4.07 690 0 0.0
27/03/2013
4.18
 144,700 3.91 4.18 3.78 51,830 0 1.6
26/03/2013
3.91
 25,140 3.67 3.91 3.85 7,470 0 0.2
25/03/2013
3.67
 61,410 3.83 3.83 3.63 1,000 0 0.0
22/03/2013
3.83
 188,290 4.12 4.12 3.83 500 0 0.0
21/03/2013
4.12
 39,360 4.29 4.48 4.01 0 0 0
20/03/2013
4.29
 82,820 4.11 4.38 3.89 0 800 -0.0
19/03/2013
4.11
 49,690 4.41 4.41 4.11 0 0 0
18/03/2013
4.41
 93,010 4.74 4.84 4.41 0 5,580 -0.2

Chính sách bảo mật | Điều khoản sử dụng |