CTCP Bột Giặt Lix (lix)

35.10
0
(0%)
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
(2026-02-11) 		-3 -7.95% 498,600 -8,200 -0.3
34.75
38
35.10
2 tháng
(2026-01-12) 		-1.10 -3.07% 2,561,500 -205,300 -7.4
34.75
40.50
35.10
3 tháng
(2025-12-15) 		-0.05 -0.14% 3,161,500 -216,000 -7.9
33.80
40.50
35.10
6 tháng
(2025-09-15) 		-0.55 -1.56% 4,482,600 -262,100 -9.4
33.20
40.50
35.10
12 tháng
(2025-03-18) 		4.20 13.75% 11,677,700 -380,020 -12.3
24.98
40.50
35.10
24 tháng
(2024-03-25) 		3.63 11.67% 21,808,100 -1,001,379 -32.3
24.98
40.50
35.10
36 tháng
(2023-03-29) 		16.81 93.67% 25,633,200 -2,436,984 -105.2
17.62
40.50
35.10
60 tháng
(2021-04-08) 		12.33 54.99% 36,921,300 -3,037,344 -135.1
16.05
40.50
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |