CTCP Bột Giặt Lix (lix)

24.40
-0.10
(-0.41%)
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
(2026-08-17) 		-0.50 -2% 262,800 91,300 0
24.40
25
24.40
2 tháng
(2026-07-16) 		-1.45 -5.59% 672,800 79,900 0
24.40
25.95
24.40
3 tháng
(2026-06-16) 		-4.10 -14.34% 1,099,400 82,400 0
24.40
28.85
24.40
6 tháng
(2026-03-18) 		-8.36 -25.45% 2,628,500 106,668 1.3
24.40
32.86
24.40
12 tháng
(2025-09-19) 		-8.60 -25.98% 7,133,700 -148,632 -7.9
24.40
38.30
24.40
24 tháng
(2024-09-24) 		-7.46 -23.34% 19,920,300 -874,941 -30.3
23.62
38.30
24.40
36 tháng
(2023-10-02) 		3.75 18.06% 26,924,200 -1,747,941 -79.1
19.31
38.30
24.40
60 tháng
(2021-10-11) 		4.12 20.24% 32,548,700 -2,748,476 -125.7
15.18
38.30
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |