CTCP Bột Giặt Lix (lix)

34.65
0
(0%)
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
(2025-11-17) 		-0.55 -1.56% 360,700 4,000 0.1
34.50
35.35
34.65
2 tháng
(2025-10-17) 		0.75 2.20% 776,700 -9,500 -0.3
33.35
35.50
34.65
3 tháng
(2025-09-17) 		-0.50 -1.42% 1,260,600 -51,900 -1.8
33.20
35.70
34.65
6 tháng
(2025-06-19) 		4.60 15.23% 6,234,200 -50,300 -0.9
30.20
36.95
34.65
12 tháng
(2024-12-23) 		1.86 5.64% 11,126,900 -197,709 -5.4
24.98
36.95
34.65
24 tháng
(2023-12-27) 		11.69 50.61% 20,877,100 -1,631,209 -72.0
23.11
39.10
34.65
36 tháng
(2023-01-03) 		17.80 104.76% 23,049,700 -2,203,804 -96.2
17
39.10
34.65
60 tháng
(2021-01-11) 		14.68 72.94% 41,674,400 -3,064,944 -138.8
16.05
39.10
34.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/07/2021
22.66
 248,700 22.31 22.66 22.24 55,800 10,000 2.7
19/07/2021
22.31
 337,500 21.62 22.47 21.09 53,900 22,000 1.9
16/07/2021
21.62
 16,400 21.47 21.70 21.47 800 200 0.0
15/07/2021
21.47
 70,300 21.47 21.55 21.28 24,300 8,800 0.9
14/07/2021
21.47
 89,200 21.28 21.55 21.01 17,900 200 1.0
13/07/2021
21.28
 62,900 21.24 21.58 21.09 11,800 100 0.6
12/07/2021
21.24
 258,400 21.51 21.66 20.89 73,900 193,300 -6.6
09/07/2021
21.51
 72,300 21.66 21.74 21.09 400 3,600 -0.2
08/07/2021
21.66
 155,200 21.55 21.70 21.55 0 13,500 0
07/07/2021
21.55
 128,300 21.55 21.70 21.12 1,000 700 0.0
06/07/2021
21.55
 56,600 21.70 22.08 21.05 200 44,300 -2.5
05/07/2021
21.70
 14,100 21.78 21.78 21.66 500 2,200 0
02/07/2021
21.78
 37,900 21.62 21.85 21.62 0 500 -0.0
01/07/2021
21.62
 8,200 21.74 21.74 21.62 700 6,800 -0.3
30/06/2021
21.74
 18,400 21.74 21.81 21.66 300 0 0.0
29/06/2021
21.74
 24,400 21.66 21.74 21.55 0 400 -0.0
28/06/2021
21.66
 7,500 21.66 21.85 21.51 700 0 0.0
25/06/2021
21.66
 56,200 21.66 21.66 21.66 100 2,500 -0.1
24/06/2021
21.66
 45,200 21.78 21.78 21.66 0 1,000 -0.1
23/06/2021
21.78
 30,600 21.78 21.78 21.66 0 1,900 -0.1
22/06/2021
21.78
 14,800 21.66 22.04 21.66 2,000 4,100 -0.1
21/06/2021
21.66
 35,000 21.66 22.04 21.47 100 1,200 -0.1
18/06/2021
21.66
 22,900 21.85 22.12 21.66 0 0 0
17/06/2021
21.85
 36,600 22.01 22.01 21.35 2,100 31,900 -1.7
16/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
16/06/2021
22.01
 66,000 22.01 22.20 22.01 400 0 0.0
15/06/2021
22.01
 194,000 21.86 22.08 21.86 1,700 0 0.1
14/06/2021
21.86
 81,300 21.74 21.86 21.74 1,900 600 0.1
11/06/2021
21.74
 40,400 21.44 21.86 21.29 100 1,900 -0.1
10/06/2021
21.44
 16,300 21.29 21.78 21.29 2,000 1,400 0.0
09/06/2021
21.29
 66,900 21.48 21.63 21.14 1,900 15,300 -0.8
08/06/2021
21.48
 69,300 21.48 21.86 21.44 1,600 0 0.1
07/06/2021
21.48
 276,700 21.78 21.78 21.44 27,600 0 1.6
04/06/2021
21.78
 35,200 21.89 21.89 21.52 4,000 23,200 -1.1
03/06/2021
21.89
 42,600 21.89 21.93 21.82 0 200 -0.0
02/06/2021
21.89
 264,200 21.89 21.97 21.86 100 300 -0.0
01/06/2021
21.89
 32,800 21.74 21.89 21.74 200 1,500 -0.1
31/05/2021
21.74
 41,500 21.74 21.78 21.74 0 1,600 -0.1
28/05/2021
21.74
 8,100 21.70 22.04 21.70 0 800 -0.0
27/05/2021
21.70
 43,500 21.74 22.04 21.55 22,100 21,300 0.1
26/05/2021
21.74
 32,400 21.63 21.97 21.67 0 6,500 -0.4
25/05/2021
21.63
 23,100 21.70 21.70 21.55 1,700 12,000 -0.6
24/05/2021
21.70
 10,600 21.52 21.86 21.52 600 0 0.0
21/05/2021
21.52
 73,600 21.59 22.04 21.40 11,900 25,200 -0.8
20/05/2021
21.59
 49,200 21.63 21.63 21.55 0 19,000 -1.1
19/05/2021
21.63
 36,800 21.67 21.67 21.48 0 1,400 -0.1
18/05/2021
21.67
 39,100 21.78 22.19 21.67 14,800 0 0.9
17/05/2021
21.78
 38,700 21.78 21.86 21.78 0 0 0
14/05/2021
21.78
 54,700 21.82 21.93 21.70 1,000 14,200 -0.8
13/05/2021
21.82
 55,900 22.04 22.04 21.82 10,700 0 0.6
12/05/2021
22.04
 78,500 21.93 22.04 21.89 6,200 100 0.4
11/05/2021
21.93
 43,000 21.97 22.04 21.93 0 0 0
10/05/2021
21.97
 104,400 21.55 22.04 21.55 16,200 10,400 0.3
07/05/2021
21.55
 70,800 21.70 21.86 21.48 900 100 0.0
06/05/2021
21.70
 51,000 21.70 21.70 21.52 100 4,100 -0.2
05/05/2021
21.70
 51,700 21.70 22.16 21.48 27,500 11,600 0.9
04/05/2021
21.70
 40,600 21.74 21.86 21.18 1,000 14,200 -0.8
29/04/2021
21.74
 58,500 21.59 21.78 21.55 300 24,000 -1.4
28/04/2021
21.59
 19,800 21.59 21.82 21.55 100 2,300 -0.1
27/04/2021
21.59
 25,800 21.52 22.08 21.48 2,900 0 0.2
26/04/2021
21.52
 78,000 21.89 21.93 21.52 0 17,600 -1.0
23/04/2021
21.89
 159,000 21.74 22.01 21.55 32,300 0 1.9
22/04/2021
21.74
 114,900 22.19 22.19 21.67 6,300 1,500 0.3
20/04/2021
22.19
 80,900 22.31 22.31 22.16 3,600 6,800 -0.2
19/04/2021
22.31
 160,900 21.67 22.31 21.70 130,700 5,700 7.4
16/04/2021
21.67
 142,700 21.93 21.93 21.67 0 5,500 -0.3
15/04/2021
21.93
 82,200 22.31 22.31 21.93 1,300 0 0.1
14/04/2021
22.31
 60,000 22.08 22.31 21.86 4,700 1,800 0.2
13/04/2021
22.08
 76,800 22.68 22.80 22.04 24,100 6,000 1.1
12/04/2021
22.68
 184,500 22.16 22.84 21.89 120,500 1,200 7.2
09/04/2021
22.16
 61,700 22.42 22.42 22.01 100 700 -0.0
08/04/2021
22.42
 99,300 22.80 22.80 21.67 2,600 2,400 0.0
07/04/2021
22.80
 133,700 22.12 22.99 21.55 16,800 1,100 0.9
06/04/2021
22.12
 94,400 22.27 22.27 22.01 3,300 2,300 0.1
05/04/2021
22.27
 57,700 22.53 22.57 22.16 4,500 8,200 -0.2
02/04/2021
22.53
 158,400 22.68 22.99 22.08 200 25,600 -1.5
01/04/2021
22.68
 137,100 23.14 23.25 22.42 5,600 32,800 -1.6
31/03/2021
23.14
 61,400 23.10 23.17 22.76 14,400 0 0.9
30/03/2021
23.10
 53,800 23.10 23.29 22.99 13,400 0 0.8
29/03/2021
23.10
 85,700 22.61 23.14 22.68 10,700 1,000 0.6
26/03/2021
22.61
 106,300 22.72 22.99 22.04 5,000 0 0.3
25/03/2021
22.72
 123,500 22.61 23.25 22.42 23,300 0 1.4
24/03/2021
22.61
 145,200 22.61 23.40 21.97 11,000 7,400 0.2
23/03/2021
22.61
 106,100 22.80 22.99 22.35 11,400 1,800 0.6
22/03/2021
22.80
 176,000 23.17 23.21 22.42 3,600 0 0.2
19/03/2021
23.17
 183,500 23.44 23.44 22.87 5,100 1,300 0.2
18/03/2021
23.44
 174,800 23.66 23.82 23.44 91,300 4,900 5.4
17/03/2021
23.66
 105,500 23.74 23.93 23.55 1,200 1,200 0.0
16/03/2021
23.74
 216,800 23.93 23.93 23.25 51,200 600 3.2
15/03/2021
23.93
 276,900 23.55 24.12 23.21 10,200 10,300 -0.0
12/03/2021
23.55
 81,800 23.74 23.93 23.33 8,000 3,300 0.3
11/03/2021
23.74
 211,400 23.25 24.12 23.44 18,500 9,000 0.6
10/03/2021
23.25
 899,300 21.74 23.25 22.01 14,800 53,500 -2.3
09/03/2021
21.74
 68,600 21.70 21.86 21.29 34,400 9,400 1.4
08/03/2021
21.70
 217,300 20.91 22.12 20.95 29,600 36,800 -0.4
05/03/2021
20.91
 64,800 20.69 20.95 20.57 10,300 7,400 0.2
04/03/2021
20.69
 96,700 21.33 21.33 20.61 7,200 1,400 0.3
03/03/2021
21.33
 68,300 21.63 21.63 21.10 4,500 0 0.3
02/03/2021
21.63
 73,700 21.97 21.97 21.59 16,900 0 1.0
01/03/2021
21.97
 330,100 21.37 22.04 21.37 100 65,000 -3.8
26/02/2021
21.37
 193,900 21.33 21.63 21.10 4,600 41,000 -2.1

Chính sách bảo mật | Điều khoản sử dụng |