CTCP Bột Giặt Lix (lix)

38.20
-0.45
(-1.16%)
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
(2025-12-29) 		4.25 12.35% 2,066,700 -212,800 -7.7
33.80
40.50
38.20
2 tháng
(2025-11-28) 		3.80 10.90% 2,375,900 -206,600 -7.5
33.80
40.50
38.20
3 tháng
(2025-10-29) 		5.05 15.03% 2,739,800 -224,200 -8.1
33.35
40.50
38.20
6 tháng
(2025-07-31) 		4.95 14.69% 6,340,100 -181,700 -6.5
33.20
40.50
38.20
12 tháng
(2025-02-03) 		8.10 26.52% 12,262,400 -445,720 -14.3
24.98
40.50
38.20
24 tháng
(2024-02-07) 		10.34 36.54% 21,671,200 -1,216,509 -46.9
24.98
40.50
38.20
36 tháng
(2023-02-13) 		21.60 126.67% 24,915,500 -2,444,864 -105.2
17.05
40.50
38.20
60 tháng
(2021-02-22) 		18.68 93.53% 41,206,700 -3,013,744 -132.6
16.05
40.50
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
31.48
 10,600 31.52 31.52 31.24 3,100 2,100 0.0
12/11/2024
31.38
 28,400 31.38 31.43 31.33 1,100 0 0.0
11/11/2024
31.38
 6,800 31.38 31.48 30.77 700 0 0.0
08/11/2024
31.38
 12,300 31.48 31.52 31.14 2,000 400 0.1
07/11/2024
31.48
 18,800 31.38 31.52 31.14 3,900 5,000 -0.0
06/11/2024
31.43
 32,000 31.14 31.52 30.96 0 0 0
05/11/2024
31.14
 10,200 31.24 31.24 31.05 700 2,800 -0.1
04/11/2024
31.24
 23,800 31.71 31.71 31.14 3,500 6,400 -0.1
01/11/2024
31.43
 14,300 31.52 31.52 31.24 0 0 0
31/10/2024
31.57
 37,300 31.24 31.57 30.29 0 100 -0.0
30/10/2024
31.43
 7,900 31.24 31.67 31.24 0 1,600 -0.1
29/10/2024
31.52
 38,000 31.67 31.71 31.24 0 0 0
28/10/2024
31.33
 18,800 31.33 31.52 30.86 3,000 200 0.1
25/10/2024
31.29
 10,000 31.24 31.29 31.05 0 0 0
24/10/2024
31.24
 24,300 31.24 31.52 31.24 1,400 0 0.0
23/10/2024
31.24
 26,400 30.86 31.33 30.81 3,700 0 0.1
22/10/2024
30.86
 59,800 31.52 31.52 30.86 3,000 3,200 -0.0
21/10/2024
31.52
 39,200 32.19 32.19 31.52 0 400 -0.0
18/10/2024
32.09
 41,500 32.09 32.19 31.95 0 10,800 -0.4
17/10/2024
32.09
 29,300 32.09 32.19 32.04 2,100 10,300 -0.3
16/10/2024
32.14
 28,400 32.28 32.28 32.14 3,000 0 0.1
15/10/2024
32.19
 23,000 32.28 32.42 32.19 1,100 0 0.0
14/10/2024
32.23
 45,000 32.33 32.33 32.14 4,600 10,900 -0.2
11/10/2024
32.33
 17,700 32.56 32.56 32.19 2,500 3,200 -0.0
10/10/2024
32.23
 29,900 32.33 32.38 32.19 4,800 0 0.2
09/10/2024
32.33
 37,300 32.23 32.47 32.23 500 18,700 -0.6
08/10/2024
32.23
 42,100 32.47 32.47 32.09 2,000 9,100 -0.2
07/10/2024
32.38
 26,300 32.66 32.66 32.28 100 8,600 -0.3
04/10/2024
32.61
 49,200 33.37 33.37 32.19 3,800 900 0.1
03/10/2024
32.99
 61,400 32.66 33.09 32.66 0 8,600 -0.3
02/10/2024
33.09
 37,600 32.66 33.56 32.66 100 3,800 -0.1
01/10/2024
33.56
 92,800 33.61 33.61 33.51 0 58,500 -2.1
30/09/2024
33.61
 11,100 33.70 33.70 33.51 0 0 0
27/09/2024
33.70
 41,300 33.84 33.84 33.65 0 0 0
26/09/2024
33.84
 45,700 33.89 34.84 33.65 0 0 0
25/09/2024
33.84
 37,300 33.56 34.03 33.56 500 100 0.0
24/09/2024
33.80
 17,200 33.84 33.98 33.27 200 0 0.0
23/09/2024
33.84
 10,400 34.36 34.36 33.84 0 1,300 -0.0
20/09/2024
33.84
 23,300 33.84 33.98 33.70 1,700 0 0.1
19/09/2024
33.84
 10,900 34.08 34.08 33.70 0 600 -0.0
18/09/2024
33.84
 49,200 33.89 34.51 33.61 0 100 -0.0
17/09/2024
33.89
 35,700 33.51 34.08 33.23 900 900 -0.0
16/09/2024
33.23
 10,500 33.80 33.89 33.23 400 400 0.0
13/09/2024
33.70
 3,400 33.61 33.80 33.61 0 0 0
12/09/2024
33.70
 13,000 33.80 34.41 33.70 0 1,000 -0.0
11/09/2024
33.70
 30,100 34.08 34.08 33.13 1,800 1,800 -0.0
10/09/2024
33.70
 27,500 33.98 34.46 33.51 0 100 -0.0
09/09/2024
33.98
 39,500 34.55 34.55 32.19 0 0 0
06/09/2024
34.08
 42,600 34.32 34.36 33.61 1,900 500 0.0
05/09/2024
34.32
 23,300 34.65 34.65 34.08 400 700 -0.0
04/09/2024
34.36
 26,900 34.46 34.55 34.36 1,100 100 0.0
30/08/2024
34.51
 16,500 34.55 34.74 34.46 0 0 0
29/08/2024
34.46
 21,700 34.60 34.88 34.32 0 0 0
28/08/2024
34.46
 24,700 34.74 34.74 34.17 0 2,600 -0.1
27/08/2024
34.27
 18,000 34.17 34.84 34.17 300 0 0.0
26/08/2024
34.17
 36,900 35.22 35.22 34.17 300 400 -0.0
23/08/2024
35.03
 38,600 35.55 35.64 34.93 0 0 0
22/08/2024
35.40
 52,400 35.31 35.93 35.31 200 7,300 -0.3
21/08/2024
35.31
 108,200 34.55 35.50 34.36 2,400 0 0.1
20/08/2024
34.60
 60,100 34.32 34.65 34.13 0 0 0
19/08/2024
34.46
 46,600 34.79 34.93 34.36 0 3,100 -0.1
16/08/2024
34.79
 58,800 34.27 34.84 34.08 4,800 11,700 -0.3
15/08/2024
34.27
 23,400 34.46 34.55 33.98 0 2,500 -0.1
14/08/2024
34.65
 25,400 34.84 35.03 34.08 300 2,300 -0.1
13/08/2024
34.84
 25,800 34.60 34.98 34.46 0 5,200 -0.2
12/08/2024
34.65
 32,900 34.60 34.93 34.60 0 1,300 -0.0
09/08/2024
34.60
 44,100 34.17 35.03 34.17 600 1,400 -0.0
08/08/2024
34.55
 78,300 34.55 35.03 34.08 4,900 1,000 0.1
07/08/2024
35.50
 7,400 35.03 36.82 35.03 0 0 0
06/08/2024
35.03
 11,600 34.08 36.16 34.08 0 400 -0.0
05/08/2024
35.59
 31,300 35.97 35.97 35.03 1,000 2,100 -0.0
02/08/2024
35.97
 27,400 35.50 36.45 35.12 100 3,700 -0.1
01/08/2024
35.97
 35,000 36.92 37.01 35.40 0 11,600 -0.4
31/07/2024
36.82
 22,300 37.53 37.53 36.45 5,000 0 0.2
30/07/2024
36.97
 39,300 37.01 37.53 36.73 9,500 1,800 0.3
29/07/2024
37.20
 34,200 37.87 37.87 36.97 9,500 1,800 0.3
26/07/2024
37.58
 26,000 37.68 37.87 36.64 5,200 1,700 0.1
25/07/2024
37.68
 54,000 36.45 37.68 36.45 0 7,600 -0.3
24/07/2024
36.40
 39,100 35.88 36.40 35.40 0 900 -0.0
23/07/2024
35.97
 34,600 37.35 38.34 35.97 600 5,400 -0.2
22/07/2024
37.35
 56,200 37.87 38.06 36.87 800 1,300 -0.0
19/07/2024
38.06
 47,200 37.91 38.34 37.30 5,700 1,800 0.2
18/07/2024
37.91
 94,700 37.39 38.62 37.20 8,200 300 0.3
17/07/2024
37.39
 68,100 39.10 39.14 36.92 1,900 2,100 -0.0
16/07/2024
39.10
 238,100 36.45 39.19 36.45 28,600 100 1.1
15/07/2024
36.64
 46,300 36.73 36.92 36.45 11,300 2,200 0.4
12/07/2024
36.45
 36,800 36.26 36.45 35.97 100 200 -0.0
11/07/2024
36.21
 50,100 36.92 37.01 35.97 0 200 -0.0
10/07/2024
36.92
 62,000 37.11 37.77 36.68 2,600 2,200 0.0
09/07/2024
37.01
 186,400 36.45 37.06 36.35 200 25,500 -1.0
08/07/2024
36.11
 104,400 35.59 36.45 35.59 100 2,700 -0.1
05/07/2024
35.50
 117,100 35.12 35.50 34.88 0 0 0
04/07/2024
34.51
 76,300 33.80 34.84 33.75 3,500 300 0.1
03/07/2024
33.32
 53,600 33.13 33.61 33.13 3,900 200 0.1
02/07/2024
33.04
 48,100 33.37 33.37 32.90 100 400 -0.0
01/07/2024
33.42
 36,200 34.41 34.46 33.13 5,400 5,600 -0.0
28/06/2024
34.36
 24,300 35.03 35.03 34.36 1,500 1,400 0.0
27/06/2024
34.93
 26,000 35.12 35.22 34.60 0 2,000 -0.1
26/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
26/06/2024
34.55
 94,900 34.65 34.74 33.61 9,300 800 0.3
25/06/2024
34.32
 147,700 35.26 35.45 34.32 5,900 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |