CTCP Bột Giặt Lix (lix)

29
-0.20
(-0.68%)
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
(2026-05-13) 		0.26 0.91% 247,400 -2,600 0
28.50
29.79
29
2 tháng
(2026-04-13) 		-1.39 -4.55% 930,000 -21,232 0
28.50
30.59
29
3 tháng
(2026-03-16) 		-3.90 -11.78% 1,582,500 33,768 1.5
28.50
33.19
29
6 tháng
(2025-12-15) 		-3.71 -11.27% 4,789,200 -175,732 -6.1
28.50
38.30
29
12 tháng
(2025-06-17) 		0.26 0.91% 11,079,700 -242,332 -7.4
28.50
38.30
29
24 tháng
(2024-06-24) 		-3.92 -11.85% 21,933,700 -946,241 -29.8
23.62
38.30
29
36 tháng
(2023-06-28) 		10.34 54.78% 26,270,100 -1,802,441 -77.9
18.86
38.30
29
60 tháng
(2021-07-08) 		8.72 42.54% 34,474,400 -3,130,576 -141.9
15.18
38.30
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
29.72
 7,900 29.54 29.95 29.54 0 1,600 -0.1
29/10/2024
29.81
 38,000 29.95 29.99 29.54 0 0 0
28/10/2024
29.63
 18,800 29.63 29.81 29.18 3,000 200 0.1
25/10/2024
29.59
 10,000 29.54 29.59 29.36 0 0 0
24/10/2024
29.54
 24,300 29.54 29.81 29.54 1,400 0 0.0
23/10/2024
29.54
 26,400 29.18 29.63 29.14 3,700 0 0.1
22/10/2024
29.18
 59,800 29.81 29.81 29.18 3,000 3,200 -0.0
21/10/2024
29.81
 39,200 30.44 30.44 29.81 0 400 -0.0
18/10/2024
30.35
 41,500 30.35 30.44 30.21 0 10,800 -0.4
17/10/2024
30.35
 29,300 30.35 30.44 30.30 2,100 10,300 -0.3
16/10/2024
30.39
 28,400 30.53 30.53 30.39 3,000 0 0.1
15/10/2024
30.44
 23,000 30.53 30.66 30.44 1,100 0 0.0
14/10/2024
30.48
 45,000 30.57 30.57 30.39 4,600 10,900 -0.2
11/10/2024
30.57
 17,700 30.80 30.80 30.44 2,500 3,200 -0.0
10/10/2024
30.48
 29,900 30.57 30.62 30.44 4,800 0 0.2
09/10/2024
30.57
 37,300 30.48 30.71 30.48 500 18,700 -0.6
08/10/2024
30.48
 42,100 30.71 30.71 30.35 2,000 9,100 -0.2
07/10/2024
30.62
 26,300 30.89 30.89 30.53 100 8,600 -0.3
04/10/2024
30.84
 49,200 31.56 31.56 30.44 3,800 900 0.1
03/10/2024
31.20
 61,400 30.89 31.29 30.89 0 8,600 -0.3
02/10/2024
31.29
 37,600 30.89 31.74 30.89 100 3,800 -0.1
01/10/2024
31.74
 92,800 31.78 31.78 31.69 0 58,500 -2.1
30/09/2024
31.78
 11,100 31.87 31.87 31.69 0 0 0
27/09/2024
31.87
 41,300 32.00 32.00 31.83 0 0 0
26/09/2024
32.00
 45,700 32.05 32.94 31.83 0 0 0
25/09/2024
32.00
 37,300 31.74 32.18 31.74 500 100 0.0
24/09/2024
31.96
 17,200 32.00 32.14 31.47 200 0 0.0
23/09/2024
32.00
 10,400 32.50 32.50 32.00 0 1,300 -0.0
20/09/2024
32.00
 23,300 32.00 32.14 31.87 1,700 0 0.1
19/09/2024
32.00
 10,900 32.23 32.23 31.87 0 600 -0.0
18/09/2024
32.00
 49,200 32.05 32.63 31.78 0 100 -0.0
17/09/2024
32.05
 35,700 31.69 32.23 31.42 900 900 -0.0
16/09/2024
31.42
 10,500 31.96 32.05 31.42 400 400 0.0
13/09/2024
31.87
 3,400 31.78 31.96 31.78 0 0 0
12/09/2024
31.87
 13,000 31.96 32.54 31.87 0 1,000 -0.0
11/09/2024
31.87
 30,100 32.23 32.23 31.33 1,800 1,800 -0.0
10/09/2024
31.87
 27,500 32.14 32.59 31.69 0 100 -0.0
09/09/2024
32.14
 39,500 32.68 32.68 30.44 0 0 0
06/09/2024
32.23
 42,600 32.45 32.50 31.78 1,900 500 0.0
05/09/2024
32.45
 23,300 32.77 32.77 32.23 400 700 -0.0
04/09/2024
32.50
 26,900 32.59 32.68 32.50 1,100 100 0.0
30/08/2024
32.63
 16,500 32.68 32.86 32.59 0 0 0
29/08/2024
32.59
 21,700 32.72 32.99 32.45 0 0 0
28/08/2024
32.59
 24,700 32.86 32.86 32.32 0 2,600 -0.1
27/08/2024
32.41
 18,000 32.32 32.94 32.32 300 0 0.0
26/08/2024
32.32
 36,900 33.30 33.30 32.32 300 400 -0.0
23/08/2024
33.12
 38,600 33.62 33.71 33.03 0 0 0
22/08/2024
33.48
 52,400 33.39 33.97 33.39 200 7,300 -0.3
21/08/2024
33.39
 108,200 32.68 33.57 32.50 2,400 0 0.1
20/08/2024
32.72
 60,100 32.45 32.77 32.27 0 0 0
19/08/2024
32.59
 46,600 32.90 33.03 32.50 0 3,100 -0.1
16/08/2024
32.90
 58,800 32.41 32.94 32.23 4,800 11,700 -0.3
15/08/2024
32.41
 23,400 32.59 32.68 32.14 0 2,500 -0.1
14/08/2024
32.77
 25,400 32.94 33.12 32.23 300 2,300 -0.1
13/08/2024
32.94
 25,800 32.72 33.08 32.59 0 5,200 -0.2
12/08/2024
32.77
 32,900 32.72 33.03 32.72 0 1,300 -0.0
09/08/2024
32.72
 44,100 32.32 33.12 32.32 600 1,400 -0.0
08/08/2024
32.68
 78,300 32.68 33.12 32.23 4,900 1,000 0.1
07/08/2024
33.57
 7,400 33.12 34.82 33.12 0 0 0
06/08/2024
33.12
 11,600 32.23 34.20 32.23 0 400 -0.0
05/08/2024
33.66
 31,300 34.02 34.02 33.12 1,000 2,100 -0.0
02/08/2024
34.02
 27,400 33.57 34.47 33.21 100 3,700 -0.1
01/08/2024
34.02
 35,000 34.91 35.00 33.48 0 11,600 -0.4
31/07/2024
34.82
 22,300 35.50 35.50 34.47 5,000 0 0.2
30/07/2024
34.96
 39,300 35.00 35.50 34.74 9,500 1,800 0.3
29/07/2024
35.18
 34,200 35.81 35.81 34.96 9,500 1,800 0.3
26/07/2024
35.54
 26,000 35.63 35.81 34.65 5,200 1,700 0.1
25/07/2024
35.63
 54,000 34.47 35.63 34.47 0 7,600 -0.3
24/07/2024
34.42
 39,100 33.93 34.42 33.48 0 900 -0.0
23/07/2024
34.02
 34,600 35.32 36.26 34.02 600 5,400 -0.2
22/07/2024
35.32
 56,200 35.81 35.99 34.87 800 1,300 -0.0
19/07/2024
35.99
 47,200 35.85 36.26 35.27 5,700 1,800 0.2
18/07/2024
35.85
 94,700 35.36 36.53 35.18 8,200 300 0.3
17/07/2024
35.36
 68,100 36.97 37.02 34.91 1,900 2,100 -0.0
16/07/2024
36.97
 238,100 34.47 37.06 34.47 28,600 100 1.1
15/07/2024
34.65
 46,300 34.74 34.91 34.47 11,300 2,200 0.4
12/07/2024
34.47
 36,800 34.29 34.47 34.02 100 200 -0.0
11/07/2024
34.24
 50,100 34.91 35.00 34.02 0 200 -0.0
10/07/2024
34.91
 62,000 35.09 35.72 34.69 2,600 2,200 0.0
09/07/2024
35.00
 186,400 34.47 35.05 34.38 200 25,500 -1.0
08/07/2024
34.15
 104,400 33.66 34.47 33.66 100 2,700 -0.1
05/07/2024
33.57
 117,100 33.21 33.57 32.99 0 0 0
04/07/2024
32.63
 76,300 31.96 32.94 31.92 3,500 300 0.1
03/07/2024
31.51
 53,600 31.33 31.78 31.33 3,900 200 0.1
02/07/2024
31.24
 48,100 31.56 31.56 31.11 100 400 -0.0
01/07/2024
31.60
 36,200 32.54 32.59 31.33 5,400 5,600 -0.0
28/06/2024
32.50
 24,300 33.12 33.12 32.50 1,500 1,400 0.0
27/06/2024
33.03
 26,000 33.21 33.30 32.72 0 2,000 -0.1
26/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
26/06/2024
32.68
 94,900 32.77 32.86 31.78 9,300 800 0.3
25/06/2024
32.45
 147,700 33.35 33.53 32.45 5,900 0 0.4
24/06/2024
33.12
 87,900 33.66 33.71 33.03 200 1,500 -0.1
21/06/2024
33.66
 70,000 33.93 34.02 33.66 200 0 0.0
20/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
20/06/2024
33.62
 42,600 33.62 33.93 33.57 1,200 1,300 -0.0
19/06/2024
33.57
 56,800 33.92 34.14 33.57 1,800 0 0.1
18/06/2024
33.79
 60,200 33.31 33.88 33.31 6,700 1,000 0.4
17/06/2024
33.22
 48,600 34.23 34.23 33.05 700 1,700 -0.1
14/06/2024
32.79
 43,200 33.53 33.53 32.70 1,000 1,100 -0.0
13/06/2024
33.57
 36,600 33.83 34.01 33.57 0 1,100 -0.1
12/06/2024
33.79
 105,700 33.14 34.44 33.14 1,700 0 0.1
11/06/2024
32.48
 30,800 32.66 32.66 32.26 0 800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |