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)
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
15/03/2013
4.74
 98,480 4.44 4.74 4.64 34,050 0 1.2
14/03/2013
4.44
 109,390 4.15 4.44 4.18 0 0 0
13/03/2013
4.15
 79,750 3.91 4.18 3.91 23,220 2,000 0.6
12/03/2013
3.91
 103,990 3.93 3.93 3.78 73,520 0 2.1
11/03/2013
3.93
 245,800 3.94 3.98 3.75 168,590 98,710 2.0
08/03/2013
3.94
 71,460 3.75 3.97 3.83 25,410 30,360 -0.1
07/03/2013
3.75
 88,950 3.52 3.75 3.64 0 21,240 -0.6
06/03/2013
3.52
 44,040 3.30 3.52 3.35 0 0 0
05/03/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
05/03/2013
3.30
 94,960 3.09 3.30 3.21 56,230 17,460 0.9
04/03/2013
3.09
 97,360 2.95 3.13 2.95 16,140 25,110 -0.4
01/03/2013
2.95
 70,790 2.95 2.97 2.95 33,000 18,760 0.6
28/02/2013
2.95
 21,370 3.06 3.06 2.95 0 7,400 -0.3
27/02/2013
3.06
 27,260 3.06 3.25 2.95 70,440 0 3.1
26/02/2013
3.06
 152,600 2.86 3.06 3.06 0 0 0
25/02/2013
2.86
 51,980 2.68 2.86 2.71 5,000 0 0.2
22/02/2013
2.68
 20,470 2.60 2.75 2.64 0 0 0
21/02/2013
2.60
 21,800 2.54 2.61 2.55 0 0 0
20/02/2013
2.54
 5,780 2.55 2.55 2.52 0 0 0
19/02/2013
2.55
 6,480 2.56 2.56 2.45 0 0 0
18/02/2013
2.56
 7,510 2.41 2.57 2.42 0 0 0
08/02/2013
2.41
 3,100 2.40 2.55 2.41 0 0 0
07/02/2013
2.40
 14,510 2.45 2.49 2.40 0 0 0
06/02/2013
2.45
 3,400 2.44 2.45 2.43 600 0 0.0
05/02/2013
2.44
 2,020 2.47 2.47 2.30 0 0 0
04/02/2013
2.47
 6,250 2.38 2.47 2.22 0 0 0
01/02/2013
2.38
 6,800 2.55 2.55 2.38 0 0 0
31/01/2013
2.55
 7,410 2.39 2.55 2.40 0 0 0
30/01/2013
2.39
 13,060 2.24 2.39 2.38 0 0 0
29/01/2013
2.24
 52,530 2.09 2.24 2.24 0 0 0
28/01/2013
2.09
 5,090 2.06 2.09 2.07 0 0 0
25/01/2013
2.06
 6,170 2.03 2.06 2.02 5,870 420 0.2
24/01/2013
2.03
 1,910 2.00 2.03 2.03 0 0 0
23/01/2013
2.00
 0 2.00 2.00 2.00 0 0 0
22/01/2013
2.00
 1,430 1.99 2.03 2.00 0 0 0
21/01/2013
1.99
 6,100 1.98 1.99 1.99 0 0 0
18/01/2013
1.98
 2,230 1.99 2.01 1.98 0 0 0
17/01/2013
1.99
 2,370 2.03 2.03 1.99 0 0 0
16/01/2013
2.03
 10,560 2.03 2.03 2.02 0 0 0
15/01/2013
2.03
 5,310 2.03 2.03 2.03 0 0 0
14/01/2013
2.03
 7,500 2.03 2.03 2.02 0 20 -0.0
11/01/2013
2.03
 570 1.99 2.06 2.00 0 0 0
10/01/2013
1.99
 1,830 2.06 2.06 1.99 0 0 0
09/01/2013
2.06
 1,010 1.99 2.06 1.99 0 0 0
08/01/2013
1.99
 490 2.03 2.03 1.96 0 0 0
07/01/2013
2.03
 4,630 2.03 2.03 1.96 0 0 0
04/01/2013
2.03
 0 2.03 2.03 2.03 0 0 0
03/01/2013
2.03
 1,200 2.01 2.03 2.03 0 0 0
02/01/2013
2.01
 2,340 1.99 2.02 2.01 0 0 0
28/12/2012
1.99
 230 1.99 1.99 1.99 0 0 0
27/12/2012
1.99
 2,130 1.95 1.99 1.95 0 0 0
26/12/2012
1.95
 10 1.92 1.95 1.95 0 0 0
25/12/2012
1.92
 20 1.96 1.96 1.92 0 0 0
24/12/2012
1.96
 80 1.96 1.96 1.92 0 0 0
21/12/2012
1.96
 40 1.94 1.96 1.92 0 0 0
20/12/2012
1.94
 0 1.94 1.94 1.94 0 0 0
19/12/2012
1.94
 580 1.93 1.94 1.92 0 0 0
18/12/2012
1.93
 370 1.93 1.93 1.92 0 0 0
17/12/2012
1.93
 100 1.92 1.93 1.90 0 0 0
14/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2012
1.92
 20 1.92 1.92 1.92 0 0 0
13/12/2012
1.92
 1,140 1.93 1.93 1.92 0 0 0
12/12/2012
1.93
 50 1.92 1.93 1.92 0 0 0
11/12/2012
1.92
 50 1.90 1.92 1.92 0 0 0
10/12/2012
1.90
 1,120 1.89 1.96 1.90 0 0 0
07/12/2012
1.89
 510 1.89 1.91 1.89 0 0 0
06/12/2012
1.89
 130 1.86 1.89 1.89 0 0 0
05/12/2012
1.86
 170 1.91 1.91 1.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |