CTCP Bột Giặt Lix (lix)

34.70
0.05
(0.14%)
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)
12/05/2020
21.78
 206,000 20.93 21.78 20.90 10,440 6,500 0.2
11/05/2020
20.93
 191,010 20.02 21.18 19.95 3,590 7,190 -0.2
08/05/2020
20.02
 91,860 20.02 20.05 19.88 6,030 3,000 0.2
07/05/2020
20.02
 125,500 20.02 20.09 19.84 3,190 16,150 -0.7
06/05/2020
20.02
 64,020 20.02 20.09 19.70 710 1,090 -0.0
05/05/2020
20.02
 86,060 19.63 20.13 19.32 1,090 1,000 0.0
04/05/2020
19.63
 39,360 19.84 20.02 19.39 5,390 420 0.3
29/04/2020
19.84
 134,770 19.63 20.02 19.67 710 4,000 -0.2
28/04/2020
19.63
 73,280 18.72 19.67 18.47 4,320 39,740 -1.9
27/04/2020
18.72
 65,450 18.69 18.72 18.40 4,290 6,500 -0.1
24/04/2020
18.69
 50,430 18.97 18.97 18.61 10 500 -0.0
23/04/2020
18.97
 37,570 18.90 19.32 18.86 930 6,640 -0.3
22/04/2020
18.90
 38,930 18.30 19.32 17.74 3,670 4,350 -0.0
21/04/2020
18.30
 349,170 19.67 19.67 18.30 200 39,470 -2.1
20/04/2020
19.67
 288,660 20.34 20.34 19.60 1,120 85,000 -4.7
17/04/2020
20.34
 122,050 19.67 20.69 19.84 2,440 14,440 -0.7
16/04/2020
19.67
 315,480 18.40 19.67 18.19 350 36,910 -2.0
15/04/2020
18.40
 142,220 18.26 18.61 17.84 800 2,350 -0.1
14/04/2020
18.26
 176,420 18.26 18.61 17.98 980 4,900 -0.2
13/04/2020
18.26
 148,680 17.84 18.79 17.56 1,870 10,400 -0.5
10/04/2020
17.84
 67,270 17.84 18.09 17.49 0 50 -0.0
09/04/2020
17.84
 57,880 16.91 18.05 17.32 2,300 29,910 -1.4
08/04/2020
16.91
 227,560 15.81 16.91 15.98 510 0 0.0
07/04/2020
15.81
 91,580 15.26 15.81 15.24 520 41,560 -1.8
06/04/2020
15.26
 102,440 15.26 15.59 15.26 700 36,270 -1.5
03/04/2020
15.26
 4,210 14.51 15.28 14.51 100 0 0.0
01/04/2020
14.51
 46,680 14.58 14.58 14.51 0 46,360 -1.9
31/03/2020
14.58
 59,570 14.56 14.75 14.51 0 9,730 -0.4
30/03/2020
14.56
 172,040 14.93 14.93 14.40 990 86,470 -3.5
27/03/2020
14.93
 33,400 14.75 14.98 14.58 50 27,640 -1.1
26/03/2020
14.75
 49,180 14.96 14.96 14.73 0 42,600 -1.8
25/03/2020
14.96
 1,180 14.86 15.00 14.86 0 0 0
24/03/2020
14.86
 52,280 14.75 14.89 14.65 10 8,500 -0.4
23/03/2020
14.75
 87,330 15.45 15.45 14.72 0 43,340 -1.9
20/03/2020
15.45
 15,140 15.45 15.63 15.28 230 0 0.0
19/03/2020
15.45
 7,180 15.14 15.77 15.42 10 0 0.0
18/03/2020
15.14
 105,020 15.35 16.23 15.14 10 0 0.0
17/03/2020
15.35
 141,100 15.66 15.66 15.31 0 60,970 -2.7
16/03/2020
15.66
 103,020 15.73 15.73 15.45 20 0 0.0
13/03/2020
15.73
 30,910 15.81 15.81 15.45 50 0 0.0
12/03/2020
15.81
 99,560 16.33 16.33 15.52 15,010 13,650 0.1
11/03/2020
16.33
 33,260 16.44 16.44 15.88 110 14,860 -0.7
10/03/2020
16.44
 20,190 15.95 16.44 15.88 7,830 4,200 0.2
09/03/2020
15.95
 20,410 16.51 16.51 15.95 30 0 0.0
06/03/2020
16.51
 15,890 16.33 16.51 16.16 2,040 14,640 -0.6
05/03/2020
16.33
 6,550 16.16 16.37 15.98 110 0 0.0
04/03/2020
16.16
 17,610 16.16 16.16 15.88 220 0 0.0
03/03/2020
16.16
 95,560 15.91 16.16 15.81 40 92,540 -4.2
02/03/2020
15.91
 156,940 16.68 16.68 15.88 10 120,690 -5.5
28/02/2020
16.68
 4,340 16.44 16.68 16.44 0 0 0
27/02/2020
16.44
 40 16.33 16.44 16.44 40 0 0.0
26/02/2020
16.33
 7,170 16.19 16.47 15.88 30 7,110 -0.3
25/02/2020
16.19
 5,950 16.33 16.49 15.45 50,010 50,670 -0.0
24/02/2020
16.33
 130 16.47 16.47 16.33 0 0 0
21/02/2020
16.47
 3,250 16.47 16.47 16.44 0 0 0
20/02/2020
16.47
 41,770 16.44 16.51 15.98 8,280 0 0.4
19/02/2020
16.44
 7,080 16.44 16.58 15.98 850 0 0.0
18/02/2020
16.44
 5,340 16.44 16.44 16.16 0 20 -0.0
17/02/2020
16.44
 5,440 16.47 16.47 16.19 40 310 -0.0
14/02/2020
16.47
 7,380 16.47 16.68 16.33 10 0 0.0
13/02/2020
16.47
 27,580 16.68 16.82 16.19 2,180 0 0.1
12/02/2020
16.68
 6,280 16.51 16.75 16.16 2,060 0 0.1
11/02/2020
16.51
 10,560 16.16 16.51 16.02 30 3,000 -0.1
10/02/2020
16.16
 10,780 16.09 16.16 15.28 40 0 0.0
07/02/2020
16.09
 17,210 15.96 16.16 15.45 4,580 10,990 -0.3
06/02/2020
15.96
 3,710 15.28 15.98 15.96 3,710 0 0.2
05/02/2020
15.28
 12,900 15.63 16.68 15.28 2,240 9,020 -0.3
04/02/2020
15.63
 8,980 15.63 15.63 15.10 70 0 0.0
03/02/2020
15.63
 9,250 15.95 15.95 15.10 40 0 0.0
31/01/2020
15.95
 2,500 15.81 16.16 15.10 180 0 0.0
30/01/2020
15.81
 540 15.73 15.98 15.45 320 0 0.0
22/01/2020
15.73
 11,660 15.03 15.73 15.03 40 0 0.0
21/01/2020
15.03
 10,970 15.03 15.07 15.03 100 5,720 -0.2
20/01/2020
15.03
 7,000 15.03 15.03 14.96 0 0 0
17/01/2020
15.03
 13,070 15.10 15.10 15.03 0 9,570 -0.4
16/01/2020
15.10
 29,230 14.93 15.10 14.86 2,480 23,510 -0.9
15/01/2020
14.93
 8,510 14.93 15.10 14.89 10 0 0.0
14/01/2020
14.93
 13,650 14.93 15.28 14.93 10 0 0.0
13/01/2020
14.93
 650 14.89 15.63 14.93 160 0 0.0
10/01/2020
14.89
 29,820 14.93 14.93 14.44 20 19,480 -0.8
09/01/2020
14.93
 10,110 15.07 15.07 14.75 10 10,010 -0.4
08/01/2020
15.07
 4,250 15.10 15.10 14.75 10 0 0.0
07/01/2020
15.10
 2,200 14.93 15.10 15.10 10 500 -0.0
06/01/2020
14.93
 2,440 14.75 15.10 14.12 660 570 0.0
03/01/2020
14.75
 15,220 14.93 14.93 14.75 20 15,220 -0.6
02/01/2020
14.93
 25,400 15.10 15.28 14.75 310 25,320 -1.1
31/12/2019
15.10
 2,120 14.79 15.10 14.75 1,620 360 0.1
30/12/2019
14.79
 17,570 14.79 14.79 14.75 1,010 66,550 -2.7
27/12/2019
14.79
 8,580 14.79 14.82 14.75 1,000 6,500 -0.2
26/12/2019
14.79
 2,490 14.75 14.82 14.79 1,000 0 0.0
25/12/2019
14.75
 13,440 14.86 14.86 14.72 1,000 0 0.0
24/12/2019
14.86
 70,460 14.89 14.89 14.40 1,010 66,550 -2.7
23/12/2019
14.89
 4,620 15.03 15.03 14.40 4,070 500 0.2
20/12/2019
15.03
 3,110 14.05 15.03 14.05 110 0 0.0
19/12/2019
14.05
 3,750 14.58 14.68 14.05 2,560 0 0.1
18/12/2019
14.58
 20,430 14.89 14.96 14.58 900 11,940 -0.5
17/12/2019
14.89
 5,600 15.00 15.00 14.89 600 0 0.0
16/12/2019
15.00
 10,550 15.14 15.14 15.00 210 0 0.0
13/12/2019
15.14
 8,670 15.08 15.42 15.14 1,370 0 0.1
12/12/2019: Cổ tức tiền mặt tỉ lệ: 25%
12/12/2019
15.08
 9,350 14.58 15.45 14.89 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |