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)
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
10/06/2024
32.31
 44,300 31.91 32.83 31.91 600 70 0.0
07/06/2024
31.70
 14,300 31.70 31.74 31.39 600 500 0.0
06/06/2024
31.48
 48,900 31.78 31.78 30.96 8,700 0 0.6
05/06/2024
31.65
 30,300 31.83 31.87 31.39 0 200 -0.0
04/06/2024
31.74
 44,300 31.74 31.83 31.26 10,700 500 0.7
03/06/2024
31.74
 3,200 31.83 31.83 31.61 900 400 0.0
31/05/2024
31.78
 10,200 31.35 32.61 31.35 600 0 0.0
30/05/2024
31.74
 60,300 31.52 32.66 31.39 400 0 0.0
29/05/2024
31.52
 48,500 31.22 31.52 31.13 1,300 0 0.1
28/05/2024
31.22
 30,100 31.17 31.26 31.00 0 500 -0.0
27/05/2024
31.26
 19,900 32.13 32.13 31.04 0 0 0
24/05/2024
31.39
 14,400 31.17 31.48 31.04 0 0 0
23/05/2024
31.35
 8,000 31.09 31.35 31.04 0 2,700 -0.2
22/05/2024
31.13
 29,800 31.30 31.39 31.04 0 0 0
21/05/2024
31.44
 33,800 31.44 31.57 31.13 0 300 -0.0
20/05/2024
31.48
 16,600 32.61 32.61 31.39 0 0 0
17/05/2024
31.48
 21,500 31.17 31.48 31.17 0 0 0
16/05/2024
31.48
 21,200 31.74 31.74 31.00 0 0 0
15/05/2024
31.74
 17,600 31.74 31.83 31.61 2,700 0 0.2
14/05/2024
31.74
 43,400 32.53 32.53 31.70 0 1,500 -0.1
13/05/2024
30.96
 19,800 30.52 31.30 30.52 0 300 -0.0
10/05/2024
30.52
 28,700 30.08 31.39 30.08 0 100 -0.0
09/05/2024
30.00
 8,000 29.91 30.08 29.87 0 2,000 -0.1
08/05/2024
29.87
 5,000 29.65 29.87 29.65 0 100 -0.0
07/05/2024
29.82
 10,700 29.39 30.00 29.39 100 0 0.0
06/05/2024
29.65
 16,800 29.78 29.78 29.60 0 0 0
03/05/2024
29.82
 20,100 29.60 29.95 29.04 1,600 0 0.1
02/05/2024
30.04
 2,800 29.60 30.04 28.78 0 500 -0.0
26/04/2024
30.04
 7,200 28.56 30.35 28.56 0 0 0
25/04/2024
29.39
 6,200 28.47 29.39 27.95 500 4,500 -0.3
24/04/2024
27.95
 24,000 30.43 30.43 27.90 400 17,900 -1.1
23/04/2024
28.95
 8,000 28.99 29.65 28.95 0 100 -0.0
22/04/2024
29.65
 6,900 29.56 29.65 29.56 100 0 0.0
19/04/2024
28.91
 24,800 27.51 28.91 27.51 1,200 3,800 -0.2
17/04/2024
29.26
 6,400 30.08 30.08 29.26 1,000 1,700 -0.0
16/04/2024
29.65
 13,100 30.30 30.30 29.65 0 2,800 -0.2
15/04/2024
30.52
 24,600 30.91 30.91 29.65 0 400 -0.0
12/04/2024
30.65
 6,500 31.35 31.35 30.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |