CTCP Bột Giặt Lix (lix)

38
-0.20
(-0.52%)
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)
24/06/2024
35.03
 87,900 35.59 35.64 34.93 200 1,500 -0.1
21/06/2024
35.59
 70,000 35.88 35.97 35.59 200 0 0.0
20/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
20/06/2024
35.55
 42,600 35.55 35.88 35.50 1,200 1,300 -0.0
19/06/2024
35.50
 56,800 35.87 36.10 35.50 1,800 0 0.1
18/06/2024
35.73
 60,200 35.22 35.82 35.22 6,700 1,000 0.4
17/06/2024
35.13
 48,600 36.19 36.19 34.95 700 1,700 -0.1
14/06/2024
34.67
 43,200 35.45 35.45 34.58 1,000 1,100 -0.0
13/06/2024
35.50
 36,600 35.78 35.96 35.50 0 1,100 -0.1
12/06/2024
35.73
 105,700 35.04 36.42 35.04 1,700 0 0.1
11/06/2024
34.35
 30,800 34.53 34.53 34.12 0 800 -0.1
10/06/2024
34.16
 44,300 33.75 34.72 33.75 600 70 0.0
07/06/2024
33.52
 14,300 33.52 33.56 33.19 600 500 0.0
06/06/2024
33.29
 48,900 33.61 33.61 32.73 8,700 0 0.6
05/06/2024
33.47
 30,300 33.66 33.70 33.19 0 200 -0.0
04/06/2024
33.56
 44,300 33.56 33.66 33.06 10,700 500 0.7
03/06/2024
33.56
 3,200 33.66 33.66 33.42 900 400 0.0
31/05/2024
33.61
 10,200 33.15 34.49 33.15 600 0 0.0
30/05/2024
33.56
 60,300 33.33 34.53 33.19 400 0 0.0
29/05/2024
33.33
 48,500 33.01 33.33 32.92 1,300 0 0.1
28/05/2024
33.01
 30,100 32.96 33.06 32.78 0 500 -0.0
27/05/2024
33.06
 19,900 33.98 33.98 32.83 0 0 0
24/05/2024
33.19
 14,400 32.96 33.29 32.83 0 0 0
23/05/2024
33.15
 8,000 32.87 33.15 32.83 0 2,700 -0.2
22/05/2024
32.92
 29,800 33.10 33.19 32.83 0 0 0
21/05/2024
33.24
 33,800 33.24 33.38 32.92 0 300 -0.0
20/05/2024
33.29
 16,600 34.49 34.49 33.19 0 0 0
17/05/2024
33.29
 21,500 32.96 33.29 32.96 0 0 0
16/05/2024
33.29
 21,200 33.56 33.56 32.78 0 0 0
15/05/2024
33.56
 17,600 33.56 33.66 33.42 2,700 0 0.2
14/05/2024
33.56
 43,400 34.39 34.39 33.52 0 1,500 -0.1
13/05/2024
32.73
 19,800 32.27 33.10 32.27 0 300 -0.0
10/05/2024
32.27
 28,700 31.81 33.19 31.81 0 100 -0.0
09/05/2024
31.72
 8,000 31.63 31.81 31.58 0 2,000 -0.1
08/05/2024
31.58
 5,000 31.35 31.58 31.35 0 100 -0.0
07/05/2024
31.53
 10,700 31.07 31.72 31.07 100 0 0.0
06/05/2024
31.35
 16,800 31.49 31.49 31.30 0 0 0
03/05/2024
31.53
 20,100 31.30 31.67 30.70 1,600 0 0.1
02/05/2024
31.77
 2,800 31.30 31.77 30.43 0 500 -0.0
26/04/2024
31.77
 7,200 30.20 32.09 30.20 0 0 0
25/04/2024
31.07
 6,200 30.11 31.07 29.55 500 4,500 -0.3
24/04/2024
29.55
 24,000 32.18 32.18 29.51 400 17,900 -1.1
23/04/2024
30.61
 8,000 30.66 31.35 30.61 0 100 -0.0
22/04/2024
31.35
 6,900 31.26 31.35 31.26 100 0 0.0
19/04/2024
30.57
 24,800 29.09 30.57 29.09 1,200 3,800 -0.2
17/04/2024
30.94
 6,400 31.81 31.81 30.94 1,000 1,700 -0.0
16/04/2024
31.35
 13,100 32.04 32.04 31.35 0 2,800 -0.2
15/04/2024
32.27
 24,600 32.69 32.69 31.35 0 400 -0.0
12/04/2024
32.41
 6,500 33.15 33.15 32.41 0 0 0
11/04/2024
32.55
 5,200 32.73 32.73 32.50 0 0 0
10/04/2024
32.87
 9,700 32.27 33.15 32.27 0 7,200 -0.5
09/04/2024
33.01
 15,100 33.19 33.24 32.50 1,000 1,600 -0.0
08/04/2024
33.19
 29,500 33.06 33.66 33.06 0 1,000 -0.1
05/04/2024
33.38
 35,500 34.07 34.07 32.41 0 500 -0.0
04/04/2024
32.36
 26,700 31.58 32.73 31.35 1,300 700 0.0
03/04/2024
31.53
 18,700 31.58 31.81 31.12 2,200 300 0.1
02/04/2024
31.35
 14,400 31.44 31.58 31.35 0 0 0
01/04/2024
31.58
 10,500 31.72 31.77 31.35 0 100 -0.0
29/03/2024
31.58
 5,600 31.30 31.58 31.12 100 0 0.0
28/03/2024
31.49
 3,600 31.12 31.49 31.12 0 0 0
27/03/2024
31.12
 9,100 31.12 31.86 30.98 0 0 0
26/03/2024
31.12
 3,000 31.40 31.40 31.12 0 300 -0.0
25/03/2024
31.12
 20,800 30.89 31.90 30.89 400 5,000 -0.3
22/03/2024
30.80
 38,300 30.66 30.80 30.52 0 26,700 -1.8
21/03/2024
30.57
 8,500 30.80 30.80 30.57 0 8,200 -0.5
20/03/2024
30.80
 27,700 30.89 30.89 29.97 4,100 14,500 -0.7
19/03/2024
30.80
 23,900 30.47 30.89 30.11 0 8,000 -0.5
18/03/2024
30.06
 28,700 30.52 30.89 29.74 0 14,500 -0.9
15/03/2024
31.21
 43,000 31.30 32.92 31.17 0 15,500 -1.1
14/03/2024
31.17
 49,500 30.94 31.35 30.66 300 35,600 -2.4
13/03/2024
30.94
 60,500 30.98 30.98 30.20 200 46,200 -3.1
12/03/2024
30.94
 50,500 31.12 31.35 30.66 0 40,500 -2.7
11/03/2024
30.94
 72,800 29.28 31.12 29.28 100 14,900 -1.0
08/03/2024
29.46
 27,700 29.41 29.74 27.75 300 9,900 -0.6
07/03/2024
29.51
 16,300 29.51 29.69 29.51 241 500 -0.0
06/03/2024
29.51
 8,600 29.51 29.74 29.41 70 441 -0.0
05/03/2024
29.51
 17,700 29.51 29.55 29.04 2,300 4,800 -0.2
04/03/2024
29.41
 59,100 29.51 29.55 29.32 300 4,400 -0.3
01/03/2024
29.97
 5,600 30.34 30.34 29.74 0 900 -0.1
29/02/2024
29.97
 16,700 30.43 30.43 29.51 0 0 0
28/02/2024
29.60
 14,800 29.28 29.74 29.28 0 0 0
27/02/2024
29.28
 10,000 29.41 29.46 29.18 100 0 0.0
26/02/2024
29.37
 30,200 28.12 29.51 28.12 0 400 -0.0
23/02/2024
28.22
 24,000 28.26 28.35 27.94 0 800 -0.0
22/02/2024
28.22
 22,200 27.66 28.26 27.66 0 2,000 -0.1
21/02/2024
27.66
 77,400 28.12 28.12 27.62 0 2,900 -0.2
20/02/2024
28.03
 23,100 28.49 28.49 27.66 0 1,500 -0.1
19/02/2024
28.49
 40,000 28.08 28.58 27.75 13,200 0 0.8
16/02/2024
27.75
 14,300 27.43 27.85 27.20 3,200 0 0.2
15/02/2024
27.66
 18,100 28.22 28.26 27.57 5,800 0 0.3
07/02/2024
28.31
 19,400 28.31 28.31 28.12 3,300 0 0.2
06/02/2024
28.12
 51,700 27.15 28.22 26.97 2,500 4,700 -0.1
05/02/2024
27.15
 50,500 27.25 27.29 27.11 0 5,300 -0.3
02/02/2024
27.39
 26,100 27.66 27.66 27.20 0 0 0
01/02/2024
28.03
 72,200 27.39 28.03 26.83 12,600 100 0.7
31/01/2024
27.57
 113,900 27.66 28.12 26.97 1,300 1,500 -0.0
30/01/2024
27.39
 190,900 27.15 27.39 26.32 100 2,700 -0.2
29/01/2024
25.63
 181,500 24.02 25.63 24.02 0 81,400 -4.5
26/01/2024
23.97
 60,000 24.20 24.43 23.74 100 53,500 -2.8
25/01/2024
23.74
 120,700 23.93 23.93 23.70 0 117,500 -6.1
24/01/2024
23.88
 64,600 24.20 24.20 23.88 200 62,400 -3.2

Chính sách bảo mật | Điều khoản sử dụng |