CTCP Bột Giặt Lix (lix)

34.50
-0.15
(-0.43%)
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)
25/02/2021
21.33
 322,600 20.35 21.33 20.50 4,900 78,400 -4.1
24/02/2021
20.35
 136,000 20.27 20.57 20.16 19,400 42,000 -1.2
23/02/2021
20.27
 70,500 19.97 20.27 19.97 16,500 12,100 0.2
22/02/2021
19.97
 39,100 20.01 20.08 19.97 7,000 2,000 0.3
19/02/2021
20.01
 67,100 20.05 20.12 19.97 3,600 6,800 -0.2
18/02/2021
20.05
 44,600 19.90 20.05 19.90 5,100 11,000 -0.3
17/02/2021
19.90
 36,900 19.59 19.90 19.59 11,400 17,000 -0.3
09/02/2021
19.59
 127,800 19.22 19.67 18.84 2,200 60,000 -3.0
08/02/2021
19.22
 69,900 19.22 19.33 18.78 1,800 12,000 -0.5
05/02/2021
19.22
 31,600 18.88 19.22 18.92 700 3,000 -0.1
04/02/2021
18.88
 61,500 19.26 19.29 18.84 0 32,700 -1.6
03/02/2021
19.26
 37,600 18.99 19.41 18.84 1,000 13,200 -0.6
02/02/2021
18.99
 26,000 18.99 19.10 18.46 1,300 1,000 0.0
01/02/2021
18.99
 47,600 19.26 19.26 18.69 2,000 3,500 -0.1
29/01/2021
19.26
 72,200 18.09 19.26 18.09 7,400 1,300 0.3
28/01/2021
18.09
 205,100 19.44 19.44 18.09 33,400 400 1.6
27/01/2021
19.44
 78,500 20.05 20.12 19.29 4,600 6,300 -0.1
26/01/2021
20.05
 59,100 20.73 20.73 20.01 8,100 17,100 -0.5
25/01/2021
20.73
 169,300 20.05 20.73 20.05 31,000 41,000 -0.6
22/01/2021
20.05
 85,200 19.97 20.31 20.01 38,500 21,600 0.9
21/01/2021
19.97
 117,900 19.56 20.27 19.82 6,600 43,600 -2.0
20/01/2021
19.56
 130,300 19.52 19.78 19.22 11,200 6,700 0.2
19/01/2021
19.52
 91,700 20.69 20.73 19.48 22,400 11,700 0.6
18/01/2021
20.69
 145,000 20.88 20.88 20.61 2,100 21,500 -1.1
15/01/2021
20.88
 109,900 20.80 21.03 20.69 0 16,700 -0.9
14/01/2021
20.80
 133,000 21.03 21.10 20.73 50,000 7,100 2.4
13/01/2021
21.03
 175,200 21.22 21.25 20.99 80,400 29,700 2.8
12/01/2021
21.22
 339,000 20.12 21.40 20.05 0 73,800 -4.0
11/01/2021
20.12
 175,800 20.16 20.24 19.97 200 129,000 -6.9
08/01/2021
20.16
 84,500 20.24 20.24 20.12 7,500 3,100 0.2
07/01/2021
20.24
 39,300 20.27 20.27 20.16 7,000 2,400 0.2
06/01/2021
20.27
 59,000 20.35 20.35 20.12 2,800 4,100 -0.1
05/01/2021
20.35
 48,000 20.35 20.35 20.16 4,600 7,800 -0.2
04/01/2021
20.35
 63,100 20.35 20.39 20.27 8,300 22,300 -0.8
31/12/2020
20.35
 110,770 20.16 20.50 20.16 2,760 19,090 -0.9
30/12/2020
20.16
 69,090 20.16 20.16 20.08 11,220 980 0.5
29/12/2020
20.16
 52,970 20.16 20.24 20.01 380 600 -0.0
28/12/2020
20.16
 39,580 20.27 20.31 20.08 150 8,230 -0.4
25/12/2020
20.27
 41,530 20.24 20.31 20.16 220 14,590 -0.8
24/12/2020
20.24
 54,630 20.39 20.39 20.05 1,330 4,930 -0.2
23/12/2020
20.39
 27,280 20.39 20.50 20.24 2,620 60 0.1
22/12/2020
20.39
 31,560 20.50 20.54 20.35 1,590 6,200 -0.3
21/12/2020
20.50
 73,470 20.27 20.54 20.20 6,920 19,900 -0.7
18/12/2020
20.27
 44,630 20.35 20.35 20.24 5,850 5,240 0.0
17/12/2020
20.35
 43,690 20.46 20.46 20.24 7,830 580 0.4
16/12/2020
20.46
 52,740 20.27 20.54 20.42 23,070 12,420 0.6
15/12/2020
20.27
 94,470 20.27 20.50 20.27 55,120 34,300 1.1
14/12/2020
20.27
 55,240 20.31 20.39 20.24 4,200 5,320 -0.1
11/12/2020
20.31
 34,910 20.31 20.39 20.24 11,200 1,020 0.5
10/12/2020
20.31
 135,040 20.50 20.50 20.27 470 29,450 -1.6
09/12/2020
20.50
 44,670 20.54 20.65 20.39 410 5,320 -0.3
08/12/2020
20.54
 33,500 20.65 20.69 20.54 0 3,810 -0.2
07/12/2020
20.65
 47,430 20.54 20.69 20.54 21,310 12,970 0.5
04/12/2020
20.54
 42,060 20.50 20.65 20.50 27,380 16,160 0.6
03/12/2020
20.50
 65,930 20.50 20.54 20.35 26,560 24,720 0.1
02/12/2020
20.50
 115,920 20.42 20.50 20.35 24,400 67,470 -2.3
01/12/2020
20.42
 70,220 20.54 20.54 20.24 1,040 47,480 -2.5
30/11/2020
20.54
 33,180 20.54 20.69 20.50 520 19,730 -1.0
27/11/2020
20.54
 40,330 20.61 20.61 20.42 6,020 5,050 0.1
26/11/2020
20.61
 33,560 20.65 20.69 20.35 7,300 1,450 0.3
25/11/2020
20.65
 27,100 20.73 20.80 20.57 5,320 8,600 -0.2
24/11/2020
20.73
 103,720 21.14 21.14 20.69 8,590 38,550 -1.6
23/11/2020: Cổ tức tiền mặt tỉ lệ: 30%
23/11/2020
21.14
 88,350 20.91 21.48 21.10 2,570 240 0.1
20/11/2020
20.91
 82,180 21.09 21.09 20.81 31,360 2,050 1.7
19/11/2020
21.09
 145,290 20.73 21.09 20.73 84,390 39,530 2.6
18/11/2020
20.73
 56,750 20.73 20.84 20.56 880 24,000 -1.3
17/11/2020
20.73
 47,970 20.66 20.73 20.59 0 0 0
16/11/2020
20.66
 124,270 20.81 20.81 20.45 270 9,770 -0.6
13/11/2020
20.81
 63,650 20.81 20.91 20.73 0 740 -0.0
12/11/2020
20.81
 60,990 21.02 21.06 20.81 0 8,860 -0.5
11/11/2020
21.02
 55,480 20.77 21.06 20.91 3,310 4,200 -0.1
10/11/2020
20.77
 203,950 20.59 21.38 20.77 2,630 52,800 -2.9
09/11/2020
20.59
 127,900 20.27 20.59 20.27 17,400 76,410 -3.4
06/11/2020
20.27
 39,810 20.27 20.41 20.23 10,000 25,690 -0.9
05/11/2020
20.27
 66,680 20.45 20.45 20.27 12,350 20,720 -0.5
04/11/2020
20.45
 182,260 20.23 20.59 20.23 9,030 104,910 -5.5
03/11/2020
20.23
 86,450 20.02 20.31 20.02 6,660 40,370 -1.9
02/11/2020
20.02
 89,780 20.02 20.23 19.98 50 37,820 -2.1
30/10/2020
20.02
 82,270 20.02 20.09 19.98 0 38,430 -2.2
29/10/2020
20.02
 29,370 20.02 20.06 19.73 0 15,400 -0.9
28/10/2020
20.02
 66,890 20.02 20.09 19.84 0 17,530 -1.0
27/10/2020
20.02
 56,100 19.95 20.16 19.98 0 8,050 -0.5
26/10/2020
19.95
 80,020 19.98 20.23 19.91 80 10,360 -0.6
23/10/2020
19.98
 161,980 20.16 20.16 19.98 0 3,110 -0.2
22/10/2020
20.16
 112,060 20.02 20.38 19.84 100 1,600 -0.1
21/10/2020
20.02
 198,630 20.48 20.48 20.02 100 2,590 -0.1
20/10/2020
20.48
 83,820 20.38 20.56 20.27 2,900 0 0.2
19/10/2020
20.38
 66,520 20.56 20.66 20.38 1,970 1,770 0.0
16/10/2020
20.56
 36,640 20.73 20.88 20.52 0 1,660 -0.1
15/10/2020
20.73
 104,060 20.41 20.84 20.38 22,540 3,210 1.1
14/10/2020
20.41
 138,700 20.73 20.95 20.41 5,490 5,350 0.0
13/10/2020
20.73
 60,150 21.16 21.27 20.73 6,220 490 0.3
12/10/2020
21.16
 97,230 21.13 21.45 20.73 36,520 2,230 2.0
09/10/2020
21.13
 62,000 21.45 21.45 21.02 3,300 0 0.2
08/10/2020
21.45
 67,630 21.45 21.59 21.09 920 0 0.1
07/10/2020
21.45
 72,280 21.81 21.81 21.45 13,730 0 0.8
06/10/2020
21.81
 387,760 20.73 21.81 20.77 91,960 0 5.5
05/10/2020
20.73
 87,170 20.59 20.91 20.56 29,720 0 1.7
02/10/2020
20.59
 89,110 20.70 20.91 20.38 1,700 1,960 -0.0
01/10/2020
20.70
 44,720 21.09 21.09 20.66 370 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |