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
(2025-11-05) 		1 2.96% 388,500 2,800 0.1
33.35
35.50
34.75
2 tháng
(2025-10-06) 		0.85 2.50% 962,000 -42,900 -1.5
33.35
35.70
34.75
3 tháng
(2025-09-08) 		0.10 0.29% 1,293,500 -51,300 -1.7
33.20
35.70
34.75
6 tháng
(2025-06-09) 		3.95 12.80% 6,817,000 -81,500 -1.8
30.15
36.95
34.75
12 tháng
(2024-12-10) 		5.08 17.07% 12,095,400 -390,699 -11.5
24.98
36.95
34.75
24 tháng
(2023-12-18) 		12.19 53.93% 20,805,200 -1,648,609 -72.8
22.16
39.10
34.75
36 tháng
(2022-12-21) 		18.03 107.51% 23,111,700 -2,178,394 -95.1
16.38
39.10
34.75
60 tháng
(2020-12-31) 		14.45 71.02% 41,964,370 -3,094,474 -140.3
16.05
39.10
34.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2022
18.43
 7,000 18.31 18.43 18.26 0 3,000 -0.1
20/09/2022
18.31
 300 18.35 18.35 18.29 0 0 -0.0
19/09/2022
18.35
 500 18.39 18.39 18.35 0 30 -0.0
16/09/2022
18.39
 9,700 18.06 18.43 17.36 800 0 0.0
15/09/2022
18.06
 20,400 18.06 18.06 18.02 800 0 0.0
14/09/2022
18.06
 3,000 18.22 18.41 17.90 100 0 0.1
13/09/2022
18.22
 3,900 18.26 18.26 18.22 0 69 0.1
12/09/2022
18.26
 5,600 18.39 18.41 18.22 0 0 0.1
09/09/2022
18.39
 1,000 18.35 18.43 18.22 0 0 0.1
08/09/2022
18.35
 4,900 18.22 18.41 18.35 1,600 0 0.1
07/09/2022
18.22
 3,500 18.22 18.22 18.02 200 1,000 -0.0
06/09/2022
18.22
 600 18.31 18.31 17.94 0 500 -0.0
05/09/2022
18.31
 4,500 18.16 18.33 17.75 400 1,500 -0.0
31/08/2022
18.16
 0 18.16 18.16 18.16 0 0 0.0
30/08/2022
18.16
 200 18.16 18.16 18.16 100 0 0.0
29/08/2022
18.16
 200 18.18 18.20 18.16 0 0 -0.0
26/08/2022
18.18
 4,900 18.18 18.22 18.18 2,600 3,600 -0.0
25/08/2022
18.18
 0 18.18 18.18 18.18 0 0 -0.1
24/08/2022
18.18
 3,100 18.33 18.33 17.86 100 2,000 -0.1
23/08/2022
18.33
 700 18.37 18.37 17.94 500 0 0.0
22/08/2022
18.37
 1,700 18.33 18.41 18.35 800 0 0.0
19/08/2022
18.33
 27,300 18.39 18.39 18.26 3,000 0 0.1
18/08/2022
18.39
 12,400 18.43 18.43 18.06 0 0 -0.2
17/08/2022
18.43
 33,600 18.14 18.43 17.69 10,200 13,700 -0.2
16/08/2022
18.14
 32,900 18.22 18.22 17.61 9,800 17,400 -0.3
15/08/2022
18.22
 2,400 18.02 18.43 18.02 2,300 1,500 0.0
12/08/2022
18.02
 13,900 18.35 18.35 17.81 0 13,800 -0.6
11/08/2022
18.35
 1,900 18.35 18.43 18.35 1,900 0 0.1
10/08/2022
18.35
 2,700 18.43 18.43 18.35 2,000 200 0.1
09/08/2022
18.43
 1,000 18.47 18.49 18.10 0 0 0.0
08/08/2022
18.47
 3,500 18.47 18.49 18.10 1,000 0 0.0
05/08/2022
18.47
 1,500 18.26 18.51 18.22 100 0 0.0
04/08/2022
18.26
 3,700 18.49 18.49 18.26 3,600 0 0.2
03/08/2022
18.49
 2,300 18.43 18.53 18.26 1,600 0 0.1
02/08/2022
18.43
 2,300 18.53 18.78 18.31 0 0 -0.2
01/08/2022
18.53
 13,600 18.43 18.59 18.02 0 0 -0.2
29/07/2022
18.43
 200 18.43 18.43 18.43 0 0 -0.2
28/07/2022
18.43
 8,000 18.43 18.43 18.22 0 4,000 -0.2
27/07/2022
18.43
 92,600 18.43 18.51 18.43 0 43,000 -1.9
26/07/2022
18.43
 150,700 18.43 18.43 18.41 200 72,700 -3.3
25/07/2022
18.43
 43,600 18.35 18.63 18.22 0 400 -0.0
22/07/2022
18.35
 23,500 17.77 18.67 17.90 0 100 -0.2
21/07/2022
17.77
 5,800 17.69 18.10 17.61 400 1,600 -0.1
20/07/2022
17.69
 5,800 17.81 18.02 17.69 200 1,800 -0.1
19/07/2022
17.81
 6,900 17.61 17.81 17.45 800 2,100 -0.1
18/07/2022
17.61
 15,100 17.40 17.65 17.45 200 11,500 -0.5
15/07/2022
17.40
 3,600 17.61 17.77 17.40 200 1,000 -0.0
14/07/2022
17.61
 4,000 17.40 17.61 16.79 400 900 -0.0
13/07/2022
17.40
 600 17.49 17.49 17.40 0 0 -0.0
12/07/2022
17.49
 3,500 17.61 17.61 17.40 0 1,100 -0.0
11/07/2022
17.61
 3,700 17.61 17.61 16.79 1,000 1,100 -0.0
08/07/2022
17.61
 1,600 17.73 17.73 17.61 4,000 11,100 -0.0
07/07/2022
17.73
 10,700 17.49 17.73 17.26 1,600 2,900 -0.1
06/07/2022
17.49
 8,700 17.61 17.81 17.49 0 2,500 -0.1
05/07/2022
17.61
 8,600 17.61 17.61 17.40 5,100 2,200 0.1
04/07/2022
17.61
 3,200 17.20 17.73 17.40 2,200 900 0.1
01/07/2022
17.20
 3,600 17.36 17.77 17.20 300 0 0.0
30/06/2022
17.36
 7,600 17.79 18.06 17.28 5,500 5,400 0.0
29/06/2022
17.79
 5,300 17.88 17.88 17.20 1,600 1,600 0.0
28/06/2022
17.88
 3,200 17.40 18.00 16.95 1,000 900 0.0
27/06/2022
17.40
 5,600 18.35 18.35 17.20 200 5,400 -0.2
24/06/2022
18.35
 1,200 17.73 18.35 16.63 500 0 0.0
23/06/2022: Cổ tức tiền mặt tỉ lệ: 30%
23/06/2022
17.73
 4,500 18.02 19.00 17.61 0 100 -0.0
22/06/2022
18.02
 4,300 17.06 18.02 17.02 0 0 -0.5
21/06/2022
17.06
 14,800 17.98 17.98 16.93 0 12,300 -0.5
20/06/2022
17.98
 9,500 17.98 18.52 17.98 2,000 2,600 -0.0
17/06/2022
17.98
 1,600 18.00 18.40 17.71 0 700 -0.0
16/06/2022
18.00
 4,000 17.64 18.29 17.69 0 1,200 -0.1
15/06/2022
17.64
 1,700 18.40 18.56 17.35 700 100 0.0
14/06/2022
18.40
 1,700 18.40 18.40 18.21 1,200 0 0.1
13/06/2022
18.40
 8,800 18.58 18.58 17.64 1,900 3,000 -0.1
10/06/2022
18.58
 6,800 18.36 18.61 17.31 300 0 0.0
09/06/2022
18.36
 1,300 18.04 18.36 17.37 500 0 0.0
08/06/2022
18.04
 12,200 17.21 18.04 16.95 7,900 1,300 0.3
07/06/2022
17.21
 15,400 17.21 17.94 16.18 0 0 0
06/06/2022
17.21
 2,900 17.06 17.21 16.91 0 0 0
03/06/2022
17.06
 5,200 17.21 17.21 16.83 0 0 0.1
02/06/2022
17.21
 3,700 16.91 17.25 16.81 1,700 0 0.1
01/06/2022
16.91
 18,800 17.06 17.06 16.64 300 8,400 -0.4
31/05/2022
17.06
 1,300 17.19 17.19 17.06 0 0 -0.5
30/05/2022
17.19
 47,400 16.68 17.23 16.68 30,000 40,900 -0.5
27/05/2022
16.68
 39,200 17.10 17.10 16.60 700 38,500 -1.6
26/05/2022
17.10
 2,500 17.31 17.31 17.10 1,100 100 0.0
25/05/2022
17.31
 1,200 16.49 17.41 16.68 0 0 -0.0
24/05/2022
16.49
 10,600 16.52 16.87 16.49 0 300 -0.0
23/05/2022
16.52
 21,300 16.68 17.75 16.52 11,300 8,600 0.1
20/05/2022
16.68
 7,000 16.49 16.68 16.49 0 0 0.3
19/05/2022
16.49
 12,100 16.49 16.85 16.49 7,700 0 0.3
18/05/2022
16.49
 3,400 16.18 16.49 16.29 1,500 0 0.1
17/05/2022
16.18
 10,100 16.10 16.98 16.10 0 0 -0.2
16/05/2022
16.10
 9,600 16.45 16.49 16.10 0 3,900 -0.2
13/05/2022
16.45
 18,400 17.25 18.23 16.45 6,500 12,600 -0.3
12/05/2022
17.25
 7,300 17.44 17.64 17.06 3,200 4,000 -0.0
11/05/2022
17.44
 11,900 17.41 17.64 17.33 4,000 11,100 -0.3
10/05/2022
17.41
 6,200 17.64 17.64 17.41 0 3,000 -0.1
09/05/2022
17.64
 9,100 18.40 18.40 17.64 100 500 -0.0
06/05/2022
18.40
 2,100 18.40 18.40 18.40 0 0 0
05/05/2022
18.40
 1,300 18.75 18.75 18.40 0 0 0
04/05/2022
18.75
 800 19.04 19.04 18.75 0 0 0
29/04/2022
19.04
 12,300 18.67 19.04 18.59 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |