CTCP Bột Giặt Lix (lix)

38.40
0.20
(0.52%)
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)
09/11/2022
17.57
 121,800 17.20 17.61 17.28 0 0 0.1
08/11/2022
17.20
 800 16.83 17.20 16.91 0 0 0.1
07/11/2022
16.83
 4,400 17.32 17.32 16.83 0 0 0.1
04/11/2022
17.32
 4,700 17.28 17.40 17.32 3,500 0 0.1
03/11/2022
17.28
 12,500 17.65 17.65 17.20 1,100 0 0.0
02/11/2022
17.65
 300 17.65 17.65 17.65 300 0 0.0
01/11/2022
17.65
 1,200 17.61 17.90 17.65 1,000 0 0.0
31/10/2022
17.61
 6,600 17.86 17.86 17.61 2,400 0 0.1
28/10/2022
17.86
 5,300 17.61 17.90 17.61 0 0 -0.0
27/10/2022
17.61
 3,500 17.61 17.65 17.61 0 0 0
26/10/2022
17.61
 600 17.20 17.61 17.20 0 100 -0.0
25/10/2022
17.20
 7,800 17.59 17.81 17.20 0 0 0
24/10/2022
17.59
 6,100 17.69 17.86 17.20 4,500 0 0.2
21/10/2022
17.69
 14,300 18.02 18.02 17.36 6,400 0 0.3
20/10/2022
18.02
 2,600 17.94 18.14 18.02 600 0 0.0
19/10/2022
17.94
 5,900 17.28 18.14 17.61 1,000 0 0.0
18/10/2022
17.28
 2,200 17.16 17.49 16.83 700 0 0.0
17/10/2022
17.16
 2,100 17.04 17.24 16.59 900 0 0.0
14/10/2022
17.04
 1,600 17.28 17.28 16.75 0 0 0.0
13/10/2022
17.28
 2,100 17.40 17.40 17.20 600 0 0.0
12/10/2022
17.40
 4,400 16.87 17.49 16.38 0 1,100 -0.0
11/10/2022
16.87
 3,200 17.04 17.12 16.87 0 900 -0.0
10/10/2022
17.04
 8,700 17.16 17.16 17.00 100 5,605 -0.2
07/10/2022
17.16
 24,800 17.86 17.86 16.93 200 0 0.0
06/10/2022
17.86
 0 17.86 17.86 17.86 0 0 0.0
05/10/2022
17.86
 3,100 17.86 17.86 17.61 100 0 0.0
04/10/2022
17.86
 14,000 17.77 17.86 17.61 1,100 0 0.0
03/10/2022
17.77
 2,700 18.04 18.04 17.77 0 0 -0.0
30/09/2022
18.04
 1,800 18.08 18.08 18.02 0 0 -0.0
29/09/2022
18.08
 200 18.02 18.10 18.08 0 2 -0.0
28/09/2022
18.02
 800 18.26 18.31 17.67 100 0 0.0
27/09/2022
18.26
 500 18.18 18.31 18.22 0 100 -0.0
26/09/2022
18.18
 6,200 18.39 18.39 17.22 0 1,200 -0.1
23/09/2022
18.39
 39,800 18.22 18.39 18.39 600 0 0.0
22/09/2022
18.22
 500 18.43 18.43 18.22 0 558 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |