CTCP Bột Giặt Lix (lix)

24.60
-0.35
(-1.40%)
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
(2026-09-08) 		-0.25 -1% 262,900 63,600 1.5
24.40
25
24.60
2 tháng
(2026-08-10) 		0.05 0.20% 540,900 94,900 2.2
24.40
25
24.60
3 tháng
(2026-07-10) 		-1.45 -5.53% 933,800 87,900 2.1
24.40
26.30
24.60
6 tháng
(2026-04-13) 		-5.84 -19.10% 2,205,900 63,600 1.3
24.40
30.59
24.60
12 tháng
(2025-10-13) 		-8.25 -25.01% 7,052,200 -135,800 -6.1
24.40
38.30
24.60
24 tháng
(2024-10-18) 		-5.60 -18.45% 19,487,200 -750,290 -26.0
23.62
38.30
24.60
36 tháng
(2023-10-24) 		4.84 24.29% 27,126,500 -1,723,990 -78.2
19.31
38.30
24.60
60 tháng
(2021-11-03) 		4.74 23.67% 32,585,800 -2,668,225 -121.7
15.18
38.30
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
16.27
 7,800 16.85 16.85 16.27 0 0 0
24/10/2022
16.63
 6,100 16.65 16.89 16.27 4,500 0 0.2
21/10/2022
16.73
 14,300 17.04 17.04 16.42 6,400 0 0.3
20/10/2022
17.04
 2,600 17.16 17.16 17.04 600 0 0.0
19/10/2022
16.96
 5,900 16.92 17.16 16.65 1,000 0 0.0
18/10/2022
16.34
 2,200 15.92 16.54 15.92 700 0 0.0
17/10/2022
16.23
 2,100 16.30 16.30 15.68 900 0 0.0
14/10/2022
16.11
 1,600 15.84 16.11 15.84 0 0 0.0
13/10/2022
16.34
 2,100 16.46 16.46 16.27 600 0 0.0
12/10/2022
16.46
 4,400 15.68 16.54 15.49 0 1,100 0.0
11/10/2022
15.96
 3,200 16.19 16.19 15.96 0 900 0.0
10/10/2022
16.11
 8,700 16.07 16.13 16.07 100 5,605 -0.2
07/10/2022
16.23
 24,800 16.89 16.89 16.01 200 0 0.0
06/10/2022
16.89
 0 16.89 16.89 16.89 0 0 0.0
05/10/2022
16.89
 3,100 16.85 16.89 16.65 100 0 0.0
04/10/2022
16.89
 14,000 16.81 16.89 16.65 1,100 0 0.0
03/10/2022
16.81
 2,700 17.06 17.06 16.81 0 0 0.0
30/09/2022
17.06
 1,800 17.04 17.06 17.04 0 0 0.0
29/09/2022
17.10
 200 17.12 17.12 17.10 0 2 0.0
28/09/2022
17.04
 800 17.20 17.31 16.71 100 0 0.0
27/09/2022
17.27
 500 17.31 17.31 17.23 0 100 0.0
26/09/2022
17.20
 6,200 16.32 17.31 16.29 0 1,200 -0.1
23/09/2022
17.39
 39,800 17.39 17.39 17.39 600 0 0.0
22/09/2022
17.23
 500 17.23 17.23 17.23 0 558 0.0
21/09/2022
17.43
 7,000 17.31 17.43 17.27 0 3,000 -0.1
20/09/2022
17.31
 300 17.29 17.31 17.29 0 0 0.0
19/09/2022
17.35
 500 17.35 17.35 17.35 0 30 0.0
16/09/2022
17.39
 9,700 16.42 17.43 16.42 800 0 0.0
15/09/2022
17.08
 20,400 17.08 17.08 17.04 800 0 0.0
14/09/2022
17.08
 3,000 16.92 17.41 16.92 100 0 0.1
13/09/2022
17.23
 3,900 17.27 17.27 17.23 0 69 0.1
12/09/2022
17.27
 5,600 17.23 17.41 17.23 0 0 0.1
09/09/2022
17.39
 1,000 17.23 17.43 17.23 0 0 0.1
08/09/2022
17.35
 4,900 17.41 17.41 17.35 1,600 0 0.1
07/09/2022
17.23
 3,500 17.21 17.23 17.04 200 1,000 0.0
06/09/2022
17.23
 600 16.96 17.23 16.96 0 500 0.0
05/09/2022
17.31
 4,500 16.79 17.33 16.79 400 1,500 0.0
31/08/2022
17.18
 0 17.18 17.18 17.18 0 0 0.0
30/08/2022
17.18
 200 17.18 17.18 17.18 100 0 0.0
29/08/2022
17.18
 200 17.21 17.21 17.18 0 0 0.0
26/08/2022
17.20
 4,900 17.23 17.23 17.20 2,600 3,600 0.0
25/08/2022
17.20
 0 17.20 17.20 17.20 0 0 -0.1
24/08/2022
17.20
 3,100 17.20 17.20 16.89 100 2,000 -0.1
23/08/2022
17.33
 700 17.33 17.33 16.96 500 0 0.0
22/08/2022
17.37
 1,700 17.41 17.41 17.35 800 0 0.0
19/08/2022
17.33
 27,300 17.39 17.39 17.27 3,000 0 0.1
18/08/2022
17.39
 12,400 17.08 17.43 17.08 0 0 -0.2
17/08/2022
17.43
 33,600 16.73 17.43 16.73 10,200 13,700 -0.2
16/08/2022
17.16
 32,900 17.04 17.20 16.65 9,800 17,400 -0.3
15/08/2022
17.23
 2,400 17.04 17.43 17.04 2,300 1,500 0.0
12/08/2022
17.04
 13,900 17.23 17.23 16.85 0 13,800 -0.6
11/08/2022
17.35
 1,900 17.43 17.43 17.35 1,900 0 0.1
10/08/2022
17.35
 2,700 17.39 17.41 17.35 2,000 200 0.1
09/08/2022
17.43
 1,000 17.49 17.49 17.12 0 0 0.0
08/08/2022
17.47
 3,500 17.47 17.49 17.12 1,000 0 0.0
05/08/2022
17.47
 1,500 17.41 17.51 17.23 100 0 0.0
04/08/2022
17.27
 3,700 17.43 17.49 17.27 3,600 0 0.2
03/08/2022
17.49
 2,300 17.52 17.52 17.27 1,600 0 0.1
02/08/2022
17.43
 2,300 17.76 17.76 17.31 0 0 -0.2
01/08/2022
17.52
 13,600 17.43 17.58 17.04 0 0 -0.2
29/07/2022
17.43
 200 17.43 17.43 17.43 0 0 -0.2
28/07/2022
17.43
 8,000 17.23 17.43 17.23 0 4,000 -0.2
27/07/2022
17.43
 92,600 17.51 17.51 17.43 0 43,000 -1.9
26/07/2022
17.43
 150,700 17.43 17.43 17.41 200 72,700 -3.3
25/07/2022
17.43
 43,600 17.39 17.62 17.23 0 400 0.0
22/07/2022
17.35
 23,500 17.08 17.66 16.92 0 100 -0.2
21/07/2022
16.81
 5,800 16.65 17.12 16.65 400 1,600 -0.1
20/07/2022
16.73
 5,800 16.92 17.04 16.73 200 1,800 -0.1
19/07/2022
16.85
 6,900 16.50 16.85 16.50 800 2,100 -0.1
18/07/2022
16.65
 15,100 16.65 16.69 16.50 200 11,500 -0.5
15/07/2022
16.46
 3,600 16.46 16.81 16.46 200 1,000 0.0
14/07/2022
16.65
 4,000 16.46 16.65 15.88 400 900 0.0
13/07/2022
16.46
 600 16.54 16.54 16.46 0 0 0.0
12/07/2022
16.54
 3,500 16.54 16.54 16.46 0 1,100 0.0
11/07/2022
16.65
 3,700 16.65 16.65 15.88 1,000 1,100 0.0
08/07/2022
16.65
 1,600 16.65 16.65 16.65 4,000 11,100 0.0
07/07/2022
16.77
 10,700 16.58 16.77 16.32 1,600 2,900 -0.1
06/07/2022
16.54
 8,700 16.81 16.85 16.54 0 2,500 -0.1
05/07/2022
16.65
 8,600 16.65 16.65 16.46 5,100 2,200 0.1
04/07/2022
16.65
 3,200 16.65 16.77 16.46 2,200 900 0.1
01/07/2022
16.27
 3,600 16.27 16.81 16.27 300 0 0.0
30/06/2022
16.42
 7,600 16.81 17.08 16.34 5,500 5,400 0.0
29/06/2022
16.83
 5,300 16.27 16.85 16.27 1,600 1,600 0.0
28/06/2022
16.90
 3,200 16.27 17.02 16.03 1,000 900 0.0
27/06/2022
16.46
 5,600 17.02 17.02 16.27 200 5,400 -0.2
24/06/2022
17.35
 1,200 16.46 17.35 15.72 500 0 0.0
23/06/2022: Cổ tức tiền mặt tỉ lệ: 30%
23/06/2022
16.77
 4,500 17.23 17.97 16.65 0 100 0.0
22/06/2022
17.04
 4,300 16.17 17.04 16.10 0 0 -0.5
21/06/2022
16.13
 14,800 17.00 17.00 16.01 0 12,300 -0.5
20/06/2022
17.00
 9,500 17.22 17.51 17.00 2,000 2,600 0.0
17/06/2022
17.00
 1,600 17.26 17.40 16.75 0 700 0.0
16/06/2022
17.02
 4,000 17.29 17.29 16.73 0 1,200 -0.1
15/06/2022
16.68
 1,700 17.55 17.55 16.41 700 100 0.0
14/06/2022
17.40
 1,700 17.33 17.40 17.22 1,200 0 0.1
13/06/2022
17.40
 8,800 17.53 17.53 16.68 1,900 3,000 -0.1
10/06/2022
17.57
 6,800 16.37 17.60 16.37 300 0 0.0
09/06/2022
17.37
 1,300 16.42 17.37 16.42 500 0 0.0
08/06/2022
17.06
 12,200 16.46 17.06 16.03 7,900 1,300 0.3
07/06/2022
16.28
 15,400 16.13 16.97 15.30 0 0 0
06/06/2022
16.28
 2,900 15.99 16.28 15.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc