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
(2026-08-12) 		0 0% 269,200 74,700 0
24.50
25
24.50
2 tháng
(2026-07-13) 		-1.10 -4.23% 724,800 66,300 0
24.50
26.30
24.50
3 tháng
(2026-06-15) 		-4.10 -14.14% 1,077,400 66,100 0
24.50
29
24.50
6 tháng
(2026-03-16) 		-8.20 -24.77% 2,667,600 96,868 1.5
24.50
33.19
24.50
12 tháng
(2025-09-16) 		-8.62 -25.73% 7,164,900 -158,732 -7.6
24.50
38.30
24.50
24 tháng
(2024-09-23) 		-7.10 -22.20% 19,905,900 -892,541 -30.3
23.62
38.30
24.50
36 tháng
(2023-09-27) 		4.55 22.34% 26,906,400 -1,764,341 -79.1
19.31
38.30
24.50
60 tháng
(2021-10-07) 		4.45 21.77% 32,541,700 -2,768,476 -125.9
15.18
38.30
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2010
3.36
 20,010 3.36 3.36 3.31 20,000 0 1.4
20/08/2010
3.36
 740 3.36 3.36 3.36 740 740 0
19/08/2010
3.36
 1,270 3.36 3.36 3.36 1,260 1,000 0.0
18/08/2010
3.36
 17,490 3.36 3.36 3.36 17,490 0 1.2
17/08/2010
3.36
 28,820 3.36 3.36 3.31 28,030 1,000 1.9
16/08/2010
3.36
 21,010 3.33 3.36 3.31 21,000 0 1.5
13/08/2010
3.33
 1,110 3.31 3.33 3.19 1,000 0 0.1
12/08/2010
3.31
 24,440 3.40 3.40 3.31 22,000 1,000 1.5
11/08/2010
3.40
 10 3.40 3.40 3.40 0 0 0
10/08/2010
3.40
 36,300 3.40 3.40 3.31 0 0 0
09/08/2010
3.40
 0 3.40 3.40 3.40 0 0 0
06/08/2010
3.40
 28,100 3.40 3.40 3.40 27,900 2,000 1.8
05/08/2010
3.40
 0 3.40 3.40 3.40 0 0 0
04/08/2010
3.40
 0 3.40 3.40 3.40 0 0 0
03/08/2010
3.40
 1,130 3.40 3.40 3.40 100 0 0.0
02/08/2010
3.40
 27,800 3.31 3.45 3.40 27,600 700 1.9
30/07/2010
3.31
 9,180 3.45 3.45 3.31 100 0 0.0
29/07/2010
3.45
 16,080 3.45 3.45 3.45 1,000 0 0.1
28/07/2010
3.45
 300 3.43 3.45 3.45 0 300 -0.0
27/07/2010
3.43
 4,300 3.43 3.43 3.43 3,400 1,300 0.2
26/07/2010
3.43
 6,200 3.45 3.45 3.43 5,200 3,000 0.2
23/07/2010
3.45
 1,000 3.43 3.45 3.43 500 1,000 -0.0
22/07/2010
3.43
 10,170 3.45 3.45 3.43 9,260 0 0.7
21/07/2010
3.45
 1,500 3.48 3.48 3.45 1,500 1,500 0
20/07/2010
3.48
 11,970 3.52 3.52 3.48 11,970 0 0.9
19/07/2010
3.52
 500 3.55 3.55 3.52 0 500 -0.0
16/07/2010
3.55
 8,050 3.55 3.55 3.55 8,000 0 0.6
15/07/2010
3.55
 21,110 3.55 3.60 3.55 21,100 0 1.6
14/07/2010
3.55
 0 3.55 3.55 3.55 0 0 0
13/07/2010
3.55
 3,010 3.57 3.60 3.55 2,990 0 0.2
12/07/2010
3.57
 0 3.57 3.57 3.57 0 0 0
09/07/2010
3.57
 4,460 3.55 3.57 3.55 3,330 0 0.2
08/07/2010
3.55
 15,750 3.50 3.55 3.55 0 0 0
07/07/2010
3.50
 1,110 3.55 3.55 3.50 0 0 0
06/07/2010
3.55
 2,020 3.55 3.55 3.48 2,000 0 0.1
05/07/2010
3.55
 10 3.50 3.55 3.55 0 0 0
02/07/2010
3.50
 1,950 3.48 3.50 3.50 0 0 0
01/07/2010
3.48
 13,420 3.55 3.55 3.48 13,420 0 1.0
30/06/2010
3.55
 10,500 3.50 3.55 3.45 10,000 0 0.7
29/06/2010
3.50
 1,560 3.55 3.55 3.48 1,000 0 0.1
28/06/2010
3.55
 300 3.55 3.55 3.55 0 0 0
25/06/2010
3.55
 33,650 3.55 3.55 3.52 33,550 0 2.5
24/06/2010
3.55
 44,020 3.55 3.55 3.52 32,000 0 2.4
23/06/2010
3.55
 22,010 3.57 3.57 3.52 20,890 0 1.5
22/06/2010
3.57
 50,940 3.55 3.57 3.52 31,440 0 2.3
21/06/2010
3.55
 13,720 3.55 3.55 3.52 11,710 0 0.9
18/06/2010
3.55
 18,630 3.55 3.60 3.55 10,700 0 0.8
17/06/2010
3.55
 5,940 3.55 3.60 3.52 5,920 0 0.4
16/06/2010
3.55
 50 3.50 3.55 3.55 0 0 0
15/06/2010
3.50
 5,580 3.52 3.52 3.50 5,080 0 0.4
14/06/2010
3.52
 4,080 3.52 3.60 3.48 3,070 0 0.2
11/06/2010
3.52
 29,070 3.50 3.55 3.52 27,270 0 2.0
10/06/2010
3.50
 7,860 3.50 3.50 3.50 7,860 0 0.6
09/06/2010
3.50
 1,000 3.52 3.52 3.50 1,000 0 0.1
08/06/2010
3.52
 4,200 3.52 3.52 3.40 0 0 0
07/06/2010
3.52
 5,910 3.55 3.55 3.40 5,200 0 0.4
04/06/2010
3.55
 16,200 3.55 3.55 3.55 16,000 0 1.2
03/06/2010
3.55
 7,100 3.60 3.64 3.55 6,900 0 0.5
02/06/2010
3.60
 4,720 3.55 3.60 3.50 4,400 0 0.3
01/06/2010
3.55
 3,960 3.55 3.55 3.50 3,500 0 0.3
31/05/2010
3.55
 100 3.55 3.55 3.55 0 0 0
28/05/2010
3.55
 700 3.55 3.60 3.55 0 0 0
27/05/2010
3.55
 20,010 3.52 3.55 3.38 2,070 0 0.1
26/05/2010
3.52
 3,800 3.36 3.52 3.45 0 0 0
25/05/2010
3.36
 11,010 3.45 3.50 3.36 0 0 0
24/05/2010
3.45
 16,000 3.40 3.45 3.40 5,000 0 0.4
21/05/2010
3.40
 154,300 3.57 3.57 3.40 68,050 0 4.8
20/05/2010
3.57
 31,500 3.55 3.57 3.50 16,400 0 1.2
19/05/2010
3.55
 26,950 3.67 3.67 3.52 20,240 0 1.5
18/05/2010
3.67
 1,870 3.60 3.67 3.50 0 1,000 -0.1
17/05/2010
3.60
 33,970 3.67 3.74 3.60 20,500 500 1.5
14/05/2010
3.67
 41,940 3.67 3.69 3.67 31,300 0 2.4
13/05/2010
3.67
 23,420 3.64 3.69 3.64 10,000 0 0.8
12/05/2010
3.64
 14,440 3.76 3.76 3.62 4,200 0 0.3
11/05/2010
3.76
 169,020 3.60 3.76 3.60 39,260 3,000 0
10/05/2010
3.60
 50,610 3.52 3.60 3.40 9,500 13,000 -0.3
07/05/2010
3.52
 39,250 3.52 3.52 3.45 22,000 0 1.6
06/05/2010
3.52
 14,010 3.57 3.57 3.52 10,000 0 0.7
05/05/2010
3.57
 11,240 3.57 3.57 3.50 0 0 0
04/05/2010
3.57
 41,200 3.57 3.60 3.52 13,000 0 1.0
29/04/2010: Cổ tức tiền mặt tỉ lệ: 30%
29/04/2010
3.57
 42,860 3.50 3.67 3.52 10,000 4,630 0.4
28/04/2010
3.50
 45,470 3.52 3.52 3.43 15,000 0 1.1
27/04/2010
3.52
 37,200 3.52 3.52 3.45 1,700 0 0.1
26/04/2010
3.52
 48,960 3.59 3.59 3.52 0 0 0
22/04/2010
3.59
 72,830 3.59 3.64 3.59 3,000 0 0.2
21/04/2010
3.59
 42,260 3.57 3.69 3.57 3,800 0 0.3
20/04/2010
3.57
 157,410 3.41 3.57 3.41 2,500 0 0.2
19/04/2010
3.41
 106,890 3.41 3.43 3.32 48,520 0 3.6
16/04/2010
3.41
 122,900 3.48 3.50 3.36 24,000 0 1.8
15/04/2010
3.48
 90,940 3.48 3.52 3.43 0 3,510 -0.3
14/04/2010
3.48
 309,030 3.32 3.48 3.32 0 0 0
13/04/2010
3.32
 320,080 3.18 3.32 3.18 34,630 0 2.5
12/04/2010
3.18
 176,410 3.04 3.18 3.06 50,000 0 3.4
09/04/2010
3.04
 53,360 2.97 3.11 2.97 20,000 0 1.3
08/04/2010
2.97
 54,490 2.97 2.97 2.93 0 0 0
07/04/2010
2.97
 16,990 2.95 2.97 2.90 0 0 0
06/04/2010
2.95
 22,100 2.99 2.99 2.95 0 0 0
05/04/2010
2.99
 31,390 2.90 2.99 2.93 0 0 0
02/04/2010
2.90
 50,600 2.90 2.93 2.90 0 0 0
01/04/2010
2.90
 22,220 2.86 2.95 2.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |