CTCP Bột Giặt Lix (lix)

33.65
-0.35
(-1.03%)
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
(2026-02-23) 		-3.50 -9.33% 691,600 14,300 0.5
33.65
38
33.65
2 tháng
(2026-01-19) 		-2.85 -7.73% 2,354,600 6,000 0.2
33.65
40.50
33.65
3 tháng
(2025-12-22) 		-0.90 -2.58% 3,331,400 -195,500 -7.1
33.65
40.50
33.65
6 tháng
(2025-09-22) 		-0.75 -2.16% 4,635,200 -250,800 -9.0
33.20
40.50
33.65
12 tháng
(2025-03-25) 		3.79 12.54% 11,759,500 -339,400 -10.9
24.98
40.50
33.65
24 tháng
(2024-04-01) 		2.42 7.66% 22,018,200 -974,779 -31.3
24.98
40.50
33.65
36 tháng
(2023-04-05) 		16.16 90.61% 25,842,300 -2,416,539 -104.6
17.62
40.50
33.65
60 tháng
(2021-04-15) 		12.07 55.03% 36,691,200 -3,155,444 -142.7
16.05
40.50
33.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2012
1.96
 0 1.96 1.96 1.96 0 0 0
26/07/2012
1.96
 2,050 1.93 1.96 1.89 0 580 -0.0
25/07/2012
1.93
 0 1.93 1.93 1.93 0 0 0
24/07/2012
1.93
 110 1.96 1.96 1.93 0 0 0
23/07/2012
1.96
 29,600 1.95 1.96 1.95 0 16,610 -0.5
20/07/2012
1.95
 14,040 1.99 1.99 1.95 0 3,980 -0.1
19/07/2012
1.99
 5,240 1.98 1.99 1.96 0 0 0
18/07/2012
1.98
 6,340 1.97 1.98 1.96 100 0 0.0
17/07/2012
1.97
 16,920 1.96 1.98 1.97 0 0 0
16/07/2012
1.96
 1,680 1.98 1.98 1.96 0 0 0
13/07/2012
1.98
 3,260 1.96 1.98 1.96 0 0 0
12/07/2012
1.96
 12,330 1.96 2.03 1.96 0 0 0
11/07/2012
1.96
 5,310 1.93 1.96 1.91 0 0 0
10/07/2012
1.93
 17,250 1.89 1.93 1.91 0 0 0
09/07/2012
1.89
 20,770 1.86 1.93 1.86 0 0 0
06/07/2012
1.86
 300 1.86 1.86 1.86 0 0 0
05/07/2012
1.86
 3,300 1.85 1.86 1.82 0 10 -0.0
04/07/2012
1.85
 8,080 1.82 1.85 1.84 0 0 0
03/07/2012
1.82
 10,910 1.86 1.87 1.82 0 2,900 -0.1
02/07/2012
1.86
 9,560 1.85 1.89 1.86 0 0 0
29/06/2012
1.85
 14,010 1.81 1.85 1.82 0 64,000 -1.7
28/06/2012
1.81
 4,020 1.81 1.81 1.80 0 0 0
27/06/2012
1.81
 5,290 1.82 1.82 1.81 0 4,790 -0.1
26/06/2012
1.82
 7,500 1.84 1.84 1.82 0 5,300 -0.1
25/06/2012
1.84
 9,400 1.87 1.87 1.83 4,000 1,000 0.1
22/06/2012
1.87
 6,700 1.88 1.88 1.87 0 6,700 -0.2
21/06/2012
1.88
 15,460 1.89 1.89 1.88 0 8,490 -0.2
20/06/2012
1.89
 7,860 1.89 1.90 1.89 3,140 1,770 0.0
19/06/2012
1.89
 2,770 1.89 1.89 1.89 0 0 0
18/06/2012
1.89
 5,000 1.89 1.90 1.89 1,000 3,000 -0.1
15/06/2012
1.89
 3,120 1.84 1.89 1.84 1,000 0 0.0
14/06/2012
1.84
 1,370 1.84 1.84 1.82 0 0 0
13/06/2012
1.84
 5,050 1.87 1.87 1.79 0 0 0
12/06/2012
1.87
 2,060 1.81 1.89 1.78 0 0 0
11/06/2012
1.81
 190 1.84 1.85 1.79 0 0 0
08/06/2012
1.84
 3,220 1.82 1.89 1.82 0 0 0
07/06/2012
1.82
 6,540 1.79 1.86 1.82 0 0 0
06/06/2012
1.79
 2,780 1.75 1.82 1.72 0 0 0
05/06/2012
1.75
 5,400 1.75 1.75 1.68 0 0 0
04/06/2012
1.75
 2,050 1.84 1.86 1.75 0 0 0
01/06/2012
1.84
 840 1.80 1.89 1.80 0 0 0
31/05/2012
1.80
 1,340 1.88 1.88 1.80 0 0 0
30/05/2012
1.88
 2,690 1.89 1.89 1.88 0 0 0
29/05/2012
1.89
 3,400 1.89 1.89 1.80 100 0 0.0
28/05/2012
1.89
 5,510 1.89 1.89 1.87 0 1,000 -0.0
25/05/2012
1.89
 1,160 1.84 1.89 1.87 0 0 0
24/05/2012
1.84
 10 1.75 1.84 1.84 0 0 0
23/05/2012
1.75
 13,370 1.82 1.82 1.75 200 0 0.0
22/05/2012
1.82
 4,810 1.86 1.90 1.82 1,880 330 0.0
21/05/2012
1.86
 9,540 1.77 1.86 1.77 4,120 0 0.1
18/05/2012
1.77
 9,110 1.83 1.83 1.77 7,000 0 0.2
17/05/2012
1.83
 7,390 1.91 1.91 1.83 100 160 -0.0
16/05/2012: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
16/05/2012
1.91
 19,750 1.96 1.96 1.87 700 6,910 -0.2
15/05/2012
1.96
 34,700 2.05 2.05 1.96 0 24,150 -0.9
14/05/2012
2.05
 8,320 2.09 2.09 2.05 2,090 190 0.1
11/05/2012
2.09
 62,500 2.09 2.11 2.09 3,000 53,000 -1.9
10/05/2012
2.09
 38,680 2.10 2.10 2.09 0 26,740 -1.0
09/05/2012
2.10
 60,550 2.20 2.21 2.10 9,500 50,000 -1.5
08/05/2012
2.20
 22,600 2.25 2.25 2.14 3,000 4,200 -0.0
07/05/2012
2.25
 40,090 2.19 2.29 2.19 700 10,410 -0.4
04/05/2012
2.19
 33,560 2.09 2.19 2.18 0 20,990 -0.8
03/05/2012
2.09
 60,560 2.00 2.09 2.01 100 53,200 -2.0
02/05/2012
2.00
 70,130 1.90 2.00 1.98 0 50,010 -1.8
27/04/2012
1.90
 7,410 1.90 1.90 1.90 0 6,420 -0.2
26/04/2012
1.90
 9,150 1.90 1.90 1.90 0 6,500 -0.2
25/04/2012
1.90
 6,490 1.90 1.90 1.90 1,500 4,980 -0.1
24/04/2012
1.90
 1,090 1.81 1.90 1.87 0 0 0
23/04/2012
1.81
 2,960 1.90 1.90 1.81 0 0 0
20/04/2012
1.90
 1,030 1.93 1.93 1.86 0 0 0
19/04/2012
1.93
 730 1.95 1.95 1.93 0 0 0
18/04/2012
1.95
 10,600 1.96 1.96 1.87 400 10,570 -0.4
17/04/2012
1.96
 1,400 1.90 1.96 1.95 0 1,020 -0.0
16/04/2012
1.90
 1,120 1.94 1.94 1.90 0 20 -0.0
13/04/2012
1.94
 1,010 1.95 1.95 1.94 0 0 0
12/04/2012
1.95
 3,810 1.92 1.95 1.87 0 0 0
11/04/2012
1.92
 3,460 1.90 1.92 1.82 0 0 0
10/04/2012
1.90
 4,210 1.86 1.90 1.87 0 0 0
09/04/2012
1.86
 5,410 1.82 1.86 1.82 0 0 0
06/04/2012
1.82
 17,740 1.87 1.87 1.82 3,000 0 0.1
05/04/2012
1.87
 1,620 1.85 1.90 1.87 0 0 0
04/04/2012
1.85
 4,320 1.87 1.93 1.84 0 0 0
03/04/2012
1.87
 39,370 1.96 1.96 1.86 0 0 0
30/03/2012
1.96
 2,840 1.97 1.99 1.96 0 210 -0.0
29/03/2012
1.97
 3,500 1.93 1.97 1.90 0 1,380 -0.0
28/03/2012
1.93
 0 1.93 1.93 1.93 0 0 0
27/03/2012
1.93
 3,950 1.96 1.96 1.90 0 0 0
26/03/2012
1.96
 11,910 1.91 1.96 1.91 0 2,200 -0.1
23/03/2012
1.91
 2,670 1.90 1.91 1.90 0 0 0
22/03/2012
1.90
 11,060 1.90 1.91 1.90 100 0 0.0
21/03/2012
1.90
 2,520 1.90 1.90 1.85 0 300 -0.0
20/03/2012
1.90
 13,010 1.90 1.90 1.85 0 0 0
19/03/2012
1.90
 1,050 1.90 1.90 1.87 1,000 0 0.0
16/03/2012
1.90
 6,390 1.90 1.90 1.90 0 0 0
15/03/2012
1.90
 1,060 1.90 1.90 1.83 0 0 0
14/03/2012
1.90
 1,120 1.89 1.90 1.89 0 0 0
13/03/2012
1.89
 500 1.91 1.91 1.89 0 0 0
12/03/2012
1.91
 530 1.91 1.91 1.89 0 10 -0.0
09/03/2012
1.91
 500 1.91 1.91 1.91 0 0 0
08/03/2012
1.91
 1,070 1.96 1.96 1.91 0 1,070 -0.0
07/03/2012
1.96
 3,110 1.97 1.97 1.96 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |