CTCP Bột Giặt Lix (lix)

34.75
-0.05
(-0.14%)
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
(2025-11-04) 		1.30 3.85% 365,100 2,800 0.1
33.35
35.50
34.80
2 tháng
(2025-10-06) 		1.15 3.39% 925,600 -42,900 -1.5
33.35
35.70
34.80
3 tháng
(2025-09-05) 		-0.60 -1.68% 1,298,100 -60,200 -2.1
33.20
35.70
34.80
6 tháng
(2025-06-09) 		4.25 13.78% 6,780,600 -81,500 -1.8
30.15
36.95
34.80
12 tháng
(2024-12-09) 		5.19 17.34% 12,119,300 -426,599 -12.7
24.98
36.95
34.80
24 tháng
(2023-12-15) 		12.49 55.25% 20,769,300 -1,648,309 -72.8
22.16
39.10
34.80
36 tháng
(2022-12-20) 		18.72 114.27% 23,086,900 -2,177,494 -95.0
16.38
39.10
34.80
60 tháng
(2020-12-30) 		14.94 74.11% 41,997,060 -3,084,234 -139.7
16.05
39.10
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
24.07
 285,400 23.97 24.48 23.97 0 270,000 -14.1
22/01/2024
23.88
 16,300 23.97 23.97 23.88 0 15,900 -0.8
19/01/2024
23.93
 18,200 23.84 23.93 23.74 0 15,400 -0.8
18/01/2024
23.84
 11,000 23.84 23.84 23.65 2,000 7,600 -0.3
17/01/2024
23.74
 7,500 23.84 23.84 23.74 1,500 6,500 -0.3
16/01/2024
23.74
 2,900 23.79 23.79 23.74 0 2,700 -0.1
15/01/2024
23.97
 11,500 23.97 24.11 23.97 0 400 -0.0
12/01/2024
23.93
 20,000 22.77 24.25 22.77 0 0 0
11/01/2024
24.11
 6,900 23.74 24.30 23.74 0 0 0
10/01/2024
23.97
 4,700 23.93 23.97 23.93 0 0 0
09/01/2024
23.93
 1,600 23.97 23.97 23.74 0 0 0
08/01/2024
23.93
 2,000 23.93 23.93 23.93 700 0 0.0
05/01/2024
23.93
 100 23.93 23.93 23.93 0 0 0
04/01/2024
23.74
 5,000 24.43 24.43 23.56 1,500 500 0.1
03/01/2024
23.74
 0 23.74 23.74 23.74 0 0 0
02/01/2024
23.74
 1,800 23.74 23.74 23.74 0 600 -0.0
29/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
29/12/2023
23.74
 100 23.74 23.74 23.74 0 0 0
28/12/2023
23.51
 29,900 23.51 23.87 23.11 0 0 0
27/12/2023
23.11
 19,000 23.11 23.69 23.02 0 0 0
26/12/2023
23.02
 7,500 23.02 23.02 22.92 0 0 0
25/12/2023
23.02
 6,100 22.61 23.02 22.61 0 0 0
22/12/2023
22.61
 3,500 22.25 23.15 22.25 0 1,700 -0.1
21/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
21/12/2023
23.06
 12,200 22.16 23.06 21.70 0 12,000 -0.6
20/12/2023
22.61
 800 22.16 22.61 22.16 0 0 0
19/12/2023
22.16
 2,700 22.16 22.16 22.16 0 0 0
18/12/2023
22.61
 10,000 22.61 22.70 22.61 0 0 0
15/12/2023
22.61
 500 22.56 22.61 22.56 300 0 0.0
14/12/2023
22.39
 5,400 22.25 22.39 22.16 0 0 0
13/12/2023
22.56
 5,400 22.16 22.56 22.12 0 1,200 -0.1
12/12/2023
22.16
 5,000 22.43 22.61 22.16 100 0 0.0
11/12/2023
22.16
 7,200 22.10 22.16 22.10 1,000 0 0.1
08/12/2023
22.01
 2,100 21.88 22.01 21.85 0 0 0
07/12/2023
22.43
 300 22.52 22.52 21.81 100 0 0.0
06/12/2023
22.52
 14,100 22.34 22.52 21.85 0 0 0
05/12/2023
21.85
 100 21.85 21.85 21.85 0 0 0
04/12/2023
21.83
 3,200 21.79 21.99 21.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |