CTCP Bột Giặt Lix (lix)

35
-0.10
(-0.28%)
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)
19/05/2023
18.47
 3,400 18.26 18.47 18.26 0 0 0
18/05/2023
18.26
 0 18.26 18.26 18.26 0 0 0
17/05/2023
18.26
 2,000 18.22 18.26 18.26 0 0 0
16/05/2023
18.22
 200 18.47 18.47 18.22 0 0 0
15/05/2023
18.47
 2,400 18.18 18.47 18.26 0 0 0
12/05/2023
18.18
 0 18.18 18.18 18.18 0 0 0
11/05/2023
18.18
 2,600 18.13 18.26 18.18 0 0 0
10/05/2023
18.13
 2,300 18.43 18.43 18.13 100 0 0.0
09/05/2023
18.43
 0 18.43 18.43 18.43 0 0 0
08/05/2023
18.43
 1,800 18.09 18.43 18.09 0 0 0
05/05/2023
18.09
 3,100 18.26 18.26 18.09 1,000 0 0.0
04/05/2023
18.26
 2,400 18.07 18.26 18.05 400 0 0.0
28/04/2023
18.07
 3,300 18.09 18.26 18.07 2,300 0 0.1
27/04/2023
18.09
 100 18.09 18.09 18.09 0 0 0
26/04/2023
18.09
 500 18.18 18.18 18.05 200 0 0.0
25/04/2023
18.18
 0 18.18 18.18 18.18 0 0 0.0
24/04/2023
18.18
 4,400 18.22 18.22 18.05 0 0 0.0
21/04/2023
18.22
 500 18.22 18.22 18.22 500 0 0.0
20/04/2023
18.22
 2,200 18.35 18.35 18.05 600 0 0.0
19/04/2023
18.35
 100 18.26 18.35 18.35 100 0 0.0
18/04/2023
18.26
 600 18.09 18.26 18.18 100 0 0.0
17/04/2023
18.09
 400 18.35 18.35 18.09 100 0 0.0
14/04/2023
18.35
 577,600 18.26 18.35 18.22 3,000 571,730 -24.6
13/04/2023
18.26
 28,400 18.26 18.26 17.86 0 28,000 -1.2
12/04/2023
18.26
 5,000 18.35 18.35 18.26 0 5 -0.0
11/04/2023
18.35
 7,400 18.05 18.39 18.03 0 0 0.0
10/04/2023
18.05
 300 17.62 18.05 18.05 0 0 0.0
07/04/2023
17.62
 3,100 17.75 18.18 17.62 200 0 0.0
06/04/2023
17.75
 2,400 17.84 18.05 17.75 1,400 0 0.1
05/04/2023
17.84
 1,500 17.84 18.05 17.84 405 0 0.0
04/04/2023
17.84
 500 17.84 17.88 17.84 100 0 0.0
03/04/2023
17.84
 3,300 17.84 17.96 17.84 0 0 0.0
31/03/2023
17.84
 2,000 17.62 17.92 17.65 5 0 0.0
30/03/2023
17.62
 500 17.94 17.96 17.62 0 0 0.1
29/03/2023
17.94
 36,800 17.84 17.94 17.84 1,250 0 0.1
28/03/2023
17.84
 5,100 17.79 17.84 17.75 0 0 0
27/03/2023
17.79
 1,600 17.75 17.79 17.71 0 0 0
24/03/2023
17.75
 4,200 17.54 17.84 17.73 0 0 0
23/03/2023
17.54
 700 17.54 17.54 17.54 0 0 0
22/03/2023
17.54
 100 17.50 17.54 17.54 0 0 0
21/03/2023
17.50
 200 17.45 17.50 17.50 0 0 0.1
20/03/2023
17.45
 17,300 17.71 17.79 17.33 0 3,600 -0.1
17/03/2023
17.71
 3,600 17.67 17.75 17.71 2,600 0 0.1
16/03/2023
17.67
 3,500 17.71 17.71 17.62 200 1,500 -0.1
15/03/2023
17.71
 200 17.71 17.71 17.71 0 0 -0.1
14/03/2023
17.71
 30,500 17.73 17.73 17.45 0 0 -0.1
13/03/2023
17.73
 16,900 17.73 17.73 17.71 0 2,300 -0.1
10/03/2023
17.73
 6,800 17.69 17.73 17.67 0 0 -0.0
09/03/2023
17.69
 3,100 17.45 17.71 17.45 0 0 -0.0
08/03/2023
17.45
 3,200 17.45 17.45 17.45 0 109 -0.0
07/03/2023
17.45
 1,800 17.65 17.65 17.12 0 0 0.0
06/03/2023
17.65
 9,700 17.62 17.67 17.62 0 0 0.0
03/03/2023
17.62
 1,400 17.62 17.71 17.62 0 0 0.0
02/03/2023
17.62
 1,300 17.67 17.71 17.62 900 0 0.0
01/03/2023
17.67
 11,000 17.69 17.69 17.67 0 0 0.0
28/02/2023
17.69
 2,900 17.77 17.77 17.41 200 0 0.0
27/02/2023
17.77
 2,300 17.45 17.77 17.41 0 61 -0.0
24/02/2023
17.45
 3,000 17.71 17.71 17.45 0 0 0.1
23/02/2023
17.71
 2,600 17.45 17.82 17.45 0 0 0.1
22/02/2023
17.45
 1,100 17.62 17.79 17.45 0 0 0.1
21/02/2023
17.62
 54,900 17.58 17.67 17.41 0 0 0.1
20/02/2023
17.58
 2,300 17.43 17.62 17.43 2,000 0 0.1
17/02/2023
17.43
 28,400 17.43 17.43 17.43 0 0 -0.1
16/02/2023
17.43
 22,900 17.41 17.50 17.41 100 2,500 -0.1
15/02/2023
17.41
 14,900 17.62 17.62 17.41 100 8,810 -0.4
14/02/2023
17.62
 10,200 17.05 17.62 17.62 400 0 0.0
13/02/2023
17.05
 100 17.62 17.62 17.05 0 0 0.2
10/02/2023
17.62
 4,300 17.62 17.62 17.58 4,300 200 0.2
09/02/2023
17.62
 5,200 17.60 17.62 17.60 4,300 0 0.2
08/02/2023
17.60
 15,200 17.45 17.62 17.45 4,300 2,000 0.1
07/02/2023
17.45
 11,900 17.16 17.45 17.20 200 5,700 -0.2
06/02/2023
17.16
 4,000 17.41 17.45 17.16 0 0 -0.0
03/02/2023
17.41
 1,300 17.41 17.50 17.33 0 300 -0.0
02/02/2023
17.41
 5,300 17.41 17.41 17.37 100 0 0.0
01/02/2023
17.41
 21,200 17.41 17.54 17.24 1,500 900 0.0
31/01/2023
17.41
 2,800 17.41 17.45 17.41 2,500 0 0.1
30/01/2023
17.41
 7,400 17.41 17.41 17.03 300 0 0.0
27/01/2023
17.41
 2,700 17.37 17.62 17.33 0 440 -0.0
19/01/2023
17.37
 7,000 17.26 17.37 17.03 2,800 0 0.1
18/01/2023
17.26
 11,100 17.20 17.37 17.16 2,800 0 0.1
17/01/2023
17.20
 7,400 17.16 17.20 17.07 100 0 0.0
16/01/2023
17.16
 27,200 17.16 17.20 16.95 0 0 0.0
13/01/2023
17.16
 6,500 17.09 17.41 16.78 1,100 0 0.0
12/01/2023
17.09
 8,000 17.33 17.33 16.99 0 0 0.0
11/01/2023
17.33
 4,700 17.48 17.48 17.33 200 0 0.0
10/01/2023: Cổ tức tiền mặt tỉ lệ: 15%
10/01/2023
17.48
 2,500 17.20 17.48 17.22 0 0 0.0
09/01/2023
17.20
 25,800 17.08 17.20 17.12 0 0 0.0
06/01/2023
17.08
 35,200 17.00 17.20 17.00 700 500 0.0
05/01/2023
17.00
 23,800 17.00 17.18 17.00 200 100 0.0
04/01/2023
17.00
 7,000 17.00 17.16 17.00 600 0 0.0
03/01/2023
17.00
 56,800 16.81 17.00 16.89 13,700 0 0.6
30/12/2022
16.81
 18,600 16.87 17.00 16.81 16,500 0 0.7
29/12/2022
16.87
 16,600 16.79 16.87 16.79 10,510 0 0.4
28/12/2022
16.79
 4,300 16.44 16.87 16.42 400 0 0.0
27/12/2022
16.44
 26,800 16.38 16.48 16.38 100 0 0.0
26/12/2022
16.38
 18,000 16.38 16.38 16.38 1,600 0 0.1
23/12/2022
16.38
 88,700 16.77 16.77 16.38 18,700 18,700 0
22/12/2022
16.77
 0 16.77 16.77 16.77 0 0 0.0
21/12/2022
16.77
 3,700 16.38 16.79 16.38 0 0 0.0
20/12/2022
16.38
 11,600 16.83 16.83 16.38 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |