CTCP Bột Giặt Lix (lix)

28.90
0.05
(0.17%)
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
(2025-03-31) 		-2.30 -7.37% 881,200 -44,800 -1.3
26
31.75
28.90
2 tháng
(2025-03-03) 		-3.80 -11.62% 1,672,300 -75,220 -2.3
26
32.85
28.90
3 tháng
(2025-02-03) 		-2.90 -9.12% 2,713,500 -148,220 -4.6
26
33
28.90
6 tháng
(2024-11-01) 		-3.82 -11.66% 5,672,500 -580,009 -18.2
26
34.29
28.90
12 tháng
(2024-05-06) 		-3.73 -11.44% 10,915,700 -660,779 -19.9
26
40.70
28.90
24 tháng
(2023-05-11) 		9.98 52.74% 14,408,300 -1,547,009 -70.0
18.92
40.70
28.90
36 tháng
(2022-05-16) 		12.14 72.42% 17,687,200 -2,253,644 -100.9
16.71
40.70
28.90
60 tháng
(2020-05-26) 		8.73 43.29% 49,626,890 -2,709,739 -120.5
16.71
40.70
28.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2025
28.90
 15,500 28.90 29.10 28.90 0 0 0
28/04/2025
28.85
 9,100 28.95 28.95 28.75 300 0 0.0
25/04/2025
28.95
 61,400 29.30 29.70 28.85 1,400 35,700 -1.0
24/04/2025
29.30
 10,500 29.30 29.35 29 0 0 0
23/04/2025
29
 16,600 28.90 29.10 28.90 800 0 0.0
22/04/2025
28.95
 35,300 29 29 27.90 1,000 0 0.0
21/04/2025
29
 28,200 29.30 29.40 29 200 0 0.0
18/04/2025
29.25
 10,600 28.95 29.50 28.95 1,700 100 0.0
17/04/2025
29.20
 19,500 29 29.80 28.90 0 300 -0.0
16/04/2025
29
 13,900 28.85 29 28.65 0 1,300 -0.0
15/04/2025
29.25
 22,100 29.40 29.50 29.10 500 1,200 -0.0
14/04/2025
29.45
 28,300 30.20 30.20 28.90 1,600 4,900 -0.1
11/04/2025
29.50
 100,700 29.50 29.70 28.70 500 1,500 -0.0
10/04/2025
27.80
 7,500 27.80 27.80 27.80 700 0 0.0
09/04/2025
26
 103,400 25.30 26.20 25.30 5,200 1,300 0.1
08/04/2025
27.15
 111,300 29 29.10 27.15 1,000 400 0.0
04/04/2025
29.15
 43,000 28.95 29.90 28 1,800 6,200 -0.1
03/04/2025
29.30
 171,300 30.50 31 29.20 1,800 4,000 -0.1
02/04/2025
31.35
 13,200 31.75 31.75 31.30 0 2,500 -0.1
01/04/2025
31.75
 15,300 31.20 31.80 31.20 0 800 -0.0
31/03/2025
31.20
 44,500 31.20 31.20 31 0 3,100 -0.1
28/03/2025
31.20
 21,200 31.55 31.80 31 0 11,000 -0.3
27/03/2025
31.50
 28,000 31.50 31.50 31.10 100 4,700 -0.1
26/03/2025
31.40
 17,500 31.60 31.60 31.40 1,200 0 0.0
25/03/2025
31.45
 25,000 31.50 31.50 31.20 0 0 0
24/03/2025
31.45
 52,500 31.90 31.90 31.25 1,200 18,600 -0.5
21/03/2025
31.70
 18,700 31.80 31.80 31.70 0 0 0
20/03/2025
31.70
 47,800 31.90 31.90 31.70 800 0 0.0
19/03/2025
31.85
 18,500 31.85 31.90 31.60 0 2,520 -0.1
18/03/2025
31.80
 32,900 31.70 32 31.70 300 0 0.0
17/03/2025
31.85
 29,100 31.50 32.20 31.45 600 3,300 -0.1
14/03/2025
31.55
 60,400 31.60 31.85 31.50 100 400 -0.0
13/03/2025
31.60
 69,900 32.30 32.30 31.60 4,600 0 0.1
12/03/2025
32
 67,100 32.40 32.80 31.80 300 100 0.0
11/03/2025
32.70
 61,100 32.60 32.90 32.50 0 0 0
10/03/2025
32.55
 39,700 33 33 32.55 0 0 0
07/03/2025
32.80
 47,000 32.70 32.95 32.55 1,200 0 0.0
06/03/2025
32.65
 41,400 32.45 33.20 32.45 0 0 0
05/03/2025
32.60
 28,700 32.85 32.90 32.60 0 400 -0.0
04/03/2025
32.85
 49,500 32.70 32.95 32.50 100 0 0.0
03/03/2025
32.70
 35,100 32.70 33 32.70 100 0 0.0
28/02/2025
32.70
 40,100 32.70 33.05 32.70 0 0 0
27/02/2025
32.70
 37,000 32.45 32.80 32.40 100 0 0.0
26/02/2025
32.45
 60,300 32.65 32.85 32.45 2,400 2,300 0.0
25/02/2025
32.30
 47,100 32.90 33 32.30 200 0 0.0
24/02/2025
32.50
 90,400 32.20 32.90 32.15 9,500 600 0.3
21/02/2025
32.20
 41,000 32.50 32.85 32.20 8,000 0 0.3
20/02/2025
32.70
 80,500 32 32.90 32 2,300 0 0.1
19/02/2025
32
 57,800 31.90 32.05 31.80 14,000 0 0.4
18/02/2025
31.90
 72,400 31.65 32.60 31.65 3,800 54,300 -1.6
17/02/2025
31.95
 68,400 31.75 32.25 31.65 0 0 0
14/02/2025
31.60
 58,400 32 32 31.55 7,600 0 0.2
13/02/2025
31.85
 16,400 31.70 31.90 31.70 100 0 0.0
12/02/2025
31.95
 16,500 32.35 32.35 31.75 0 0 0
11/02/2025
31.80
 26,000 32 32 31.20 4,100 2,600 0.0
10/02/2025
31.90
 71,100 31.60 32.55 31.10 0 7,100 -0.2
07/02/2025
32.60
 17,700 33.35 33.35 32.05 500 0 0.0
06/02/2025
33
 94,600 31.60 33.40 31.55 3,600 4,100 -0.0
05/02/2025
31.55
 76,800 31.90 31.95 31.50 300 33,200 -1.0
04/02/2025
31.70
 41,800 31.80 31.90 31.60 0 14,800 -0.5
03/02/2025
31.80
 26,900 32 32 31.50 0 10,500 -0.3
24/01/2025
31.85
 11,500 31.95 31.95 31.60 0 100 -0.0
23/01/2025
31.95
 47,200 31.90 32.20 31.60 100 1,700 -0.1
22/01/2025
31.90
 24,900 32 32.20 31.75 100 100 -0
21/01/2025
31.90
 10,400 32 32.30 31.90 0 2,100 -0.1
20/01/2025
32
 12,700 32 32 31.85 400 100 0.0
17/01/2025
31.90
 10,100 31.90 31.95 31.80 0 1,800 -0.1
16/01/2025
31.90
 12,600 31.90 31.90 31.75 4,400 0 0.1
15/01/2025
31.65
 21,900 31.50 31.70 31.45 600 0 0.0
14/01/2025
31.45
 13,200 31.80 31.80 31.45 4,500 0 0.1
13/01/2025
31.25
 14,200 31.50 31.55 31.05 4,000 3,900 0.0
10/01/2025
31.40
 15,000 31.40 31.80 31.40 0 0 0
09/01/2025
31.80
 14,000 32 32 31.60 400 0 0.0
08/01/2025
31.80
 24,100 32 32 31.40 0 800 -0.0
07/01/2025
31.50
 48,800 32 32.20 31.50 15,400 800 0.5
06/01/2025
31.50
 85,200 32 33.45 31.50 20,300 23,000 -0.1
03/01/2025
33.50
 34,700 32.95 33.50 32.95 9,200 1,500 0.3
02/01/2025
33.45
 50,200 33.50 33.55 32.90 15,000 2,700 0.4
31/12/2024
33.50
 44,300 33.30 33.60 32.90 300 100 0.0
30/12/2024
33.35
 38,300 33.80 33.80 33.30 0 0 0
27/12/2024
33.80
 47,000 34.20 34.50 33.45 1,001 0 0.0
26/12/2024: Cổ tức tiền mặt tỉ lệ: 5%
26/12/2024
33.40
 60,800 34.30 34.30 33.20 2,200 4,100 -0.1
25/12/2024
33.80
 104,700 34.49 34.49 33.50 710 1,300 -0.0
24/12/2024
34.19
 125,600 34.49 34.54 33.85 0 600 -0.0
23/12/2024
34.29
 163,200 33.50 34.69 33.21 2,700 100 0.1
20/12/2024
33.16
 145,300 34.29 34.49 33.11 1,100 2,200 -0.0
19/12/2024
34.29
 205,600 34.29 35.97 34.00 6,400 3,000 0.1
18/12/2024
34.00
 309,700 31.98 34.00 31.93 11,900 0 0.4
17/12/2024
31.78
 258,200 31.14 32.22 30.99 1,500 170,100 -5.4
16/12/2024
31.14
 32,100 30.84 32.22 30.84 3,000 13,700 -0.3
13/12/2024
30.79
 24,700 31.04 31.04 30.70 0 5,190 -0.2
12/12/2024
30.79
 26,800 31.04 31.04 30.75 0 0 0
11/12/2024
30.94
 36,800 31.19 31.19 30.84 0 1,000 -0.0
10/12/2024
30.94
 44,000 31.19 31.39 30.94 3,600 21,600 -0.6
09/12/2024
31.14
 60,300 31.24 31.53 31.14 4,500 40,400 -1.1
06/12/2024
31.14
 216,100 31.29 31.44 31.09 40,000 200,800 -5.1
05/12/2024
31.29
 43,000 31.14 31.29 31.14 12,000 36,000 -0.8
04/12/2024
31.14
 73,400 31.14 31.34 31.14 57,500 69,500 -0.4
03/12/2024
31.19
 42,300 31.24 31.24 31.14 30,600 38,000 -0.2
02/12/2024
31.24
 8,800 31.44 31.44 31.19 0 2,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |