CTCP Bột Giặt Lix (lix)

38.55
0.35
(0.92%)
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
(2025-12-29) 		4.25 12.35% 2,066,700 -212,800 -7.7
33.80
40.50
38.20
2 tháng
(2025-11-28) 		3.80 10.90% 2,375,900 -206,600 -7.5
33.80
40.50
38.20
3 tháng
(2025-10-29) 		5.05 15.03% 2,739,800 -224,200 -8.1
33.35
40.50
38.20
6 tháng
(2025-07-31) 		4.95 14.69% 6,340,100 -181,700 -6.5
33.20
40.50
38.20
12 tháng
(2025-02-03) 		8.10 26.52% 12,262,400 -445,720 -14.3
24.98
40.50
38.20
24 tháng
(2024-02-07) 		10.34 36.54% 21,671,200 -1,216,509 -46.9
24.98
40.50
38.20
36 tháng
(2023-02-13) 		21.60 126.67% 24,915,500 -2,444,864 -105.2
17.05
40.50
38.20
60 tháng
(2021-02-22) 		18.68 93.53% 41,206,700 -3,013,744 -132.6
16.05
40.50
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/12/2022
16.83
 8,800 16.87 16.87 16.79 1,600 0 0.1
16/12/2022
16.87
 1,600 16.97 16.97 16.42 200 0 0.0
15/12/2022
16.97
 19,000 16.46 16.97 16.50 17,200 0 0.7
14/12/2022
16.46
 4,500 16.46 16.59 16.46 3,100 0 0.1
13/12/2022
16.46
 6,600 16.63 16.63 16.26 1,800 1,000 0.0
12/12/2022
16.63
 16,400 16.38 16.79 16.38 8,200 0 0.3
09/12/2022
16.38
 11,700 16.18 16.38 16.34 100 0 0.0
08/12/2022
16.18
 84,700 16.26 16.38 15.89 1,100 0 0.0
07/12/2022
16.26
 28,100 16.75 16.75 16.07 0 1,000 -0.0
06/12/2022
16.75
 43,600 16.46 16.75 16.30 0 89 -0.0
05/12/2022
16.46
 178,200 16.63 16.63 15.56 1,100 0 0.0
02/12/2022
16.63
 63,300 16.81 16.81 16.18 100 0 0.0
01/12/2022
16.81
 4,400 16.95 17.20 16.71 600 0 0.0
30/11/2022
16.95
 8,700 16.89 17.00 16.63 5,200 0 0.2
29/11/2022
16.89
 6,100 16.50 17.00 16.38 1,200 0 0.0
28/11/2022
16.50
 3,100 16.73 16.73 16.50 1,000 55 0.0
25/11/2022
16.73
 3,200 16.59 16.73 16.30 1,850 0 0.1
24/11/2022
16.59
 700 16.42 16.59 16.59 500 0 0.0
23/11/2022
16.42
 2,300 16.22 16.59 16.38 500 0 0.0
22/11/2022
16.22
 2,400 16.05 16.63 16.22 548 0 0.0
21/11/2022
16.05
 28,200 17.20 17.20 16.01 200 13,000 -0.5
18/11/2022
17.20
 1,100 17.30 17.30 16.38 0 0 0.1
17/11/2022
17.30
 100 16.59 17.30 17.30 0 0 0.1
16/11/2022
16.59
 25,600 16.38 16.59 16.32 1,350 0 0.1
15/11/2022
16.38
 5,300 17.38 17.40 16.30 10 0 0.0
14/11/2022
17.38
 1,300 17.55 17.55 16.79 0 0 0.1
11/11/2022
17.55
 4,600 17.57 17.71 16.79 2,100 0 0.1
10/11/2022
17.57
 6,800 17.57 17.57 16.87 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |