CTCP Bột Giặt Lix (lix)

24.95
-0.05
(-0.20%)
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
(2026-06-30) 		-2.10 -7.78% 485,300 -6,800 0
24.90
27.45
25
2 tháng
(2026-06-01) 		-4.10 -14.14% 714,700 -11,200 0
24.90
29.35
25
3 tháng
(2026-05-04) 		-3.94 -13.67% 973,300 -29,400 0
24.90
29.79
25
6 tháng
(2026-02-02) 		-11.51 -31.61% 3,026,600 23,468 1.6
24.90
36.98
25
12 tháng
(2025-08-04) 		-7.06 -22.10% 9,453,900 -157,632 -4.9
24.90
38.30
25
24 tháng
(2024-08-09) 		-7.82 -23.90% 20,417,100 -994,141 -31.3
23.62
38.30
25
36 tháng
(2023-08-15) 		4.76 23.61% 26,640,900 -1,825,041 -78.4
19.28
38.30
25
60 tháng
(2021-08-25) 		4.45 21.77% 32,572,200 -2,922,276 -130.3
15.18
38.30
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/09/2013
4.27
 12,470 4.27 4.29 4.22 0 0 0
25/09/2013
4.27
 12,880 4.22 4.32 4.22 0 0 0
24/09/2013
4.22
 7,880 4.19 4.27 4.18 0 0 0
23/09/2013
4.19
 9,700 4.15 4.34 4.12 0 0 0
20/09/2013
4.15
 9,290 4.15 4.18 4.15 0 0 0
19/09/2013
4.15
 5,600 4.12 4.17 4.14 0 0 0
18/09/2013
4.12
 12,760 4.17 4.17 4.12 0 0 0
17/09/2013
4.17
 8,250 4.18 4.19 4.17 0 0 0
16/09/2013
4.18
 23,450 4.18 4.25 4.10 0 0 0
13/09/2013
4.18
 36,300 4.24 4.24 4.18 0 0 0
12/09/2013
4.24
 5,890 4.22 4.28 4.24 0 0 0
11/09/2013
4.22
 12,600 4.25 4.27 4.22 0 0 0
10/09/2013
4.25
 9,310 4.22 4.34 4.22 0 0 0
09/09/2013
4.22
 9,280 4.32 4.35 4.22 0 0 0
06/09/2013
4.32
 7,710 4.34 4.34 4.22 0 0 0
05/09/2013
4.34
 5,950 4.28 4.39 4.28 0 0 0
04/09/2013
4.28
 20,170 4.25 4.39 4.25 0 0 0
03/09/2013
4.25
 49,080 4.25 4.43 4.25 0 0 0
30/08/2013
4.25
 21,440 4.19 4.25 4.14 0 0 0
29/08/2013
4.19
 3,720 4.15 4.19 4.11 0 0 0
28/08/2013
4.15
 37,160 4.27 4.27 4.01 0 0 0
27/08/2013
4.27
 23,900 4.34 4.34 4.25 0 0 0
26/08/2013
4.34
 11,090 4.36 4.56 4.34 0 0 0
23/08/2013
4.36
 33,620 4.49 4.50 4.22 0 0 0
22/08/2013
4.49
 35,810 4.63 4.65 4.31 100 0 0.0
21/08/2013
4.63
 61,530 4.42 4.70 4.38 0 0 0
20/08/2013
4.42
 104,030 4.19 4.48 4.15 0 0 0
19/08/2013
4.19
 27,260 4.25 4.31 4.15 0 0 0
16/08/2013
4.25
 22,970 4.05 4.25 4.03 0 0 0
15/08/2013
4.05
 31,390 4.08 4.12 4.05 100 0 0.0
14/08/2013
4.08
 8,050 4.07 4.08 3.96 0 0 0
13/08/2013
4.07
 23,090 4.22 4.22 4.05 0 0 0
12/08/2013
4.22
 30,210 4.29 4.34 4.04 0 0 0
09/08/2013
4.29
 42,360 4.31 4.45 4.22 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |