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)
11/12/2019
14.58
 2,260 15.07 15.07 14.49 410 50 0.0
10/12/2019
15.07
 3,880 15.54 15.54 15.07 0 0 0
09/12/2019
15.54
 8,400 14.91 15.64 14.77 100 4,000 -0.2
06/12/2019
14.91
 12,540 14.71 14.91 14.64 124,320 123,420 0.0
05/12/2019
14.71
 15,930 14.64 14.71 14.58 10,670 0 0.5
04/12/2019
14.64
 4,790 14.61 14.74 14.61 10 0 0.0
03/12/2019
14.61
 19,130 14.71 14.71 14.24 10 0 0.0
02/12/2019
14.71
 16,820 14.24 14.71 14.41 0 500 -0.0
29/11/2019
14.24
 4,480 14.15 14.24 14.08 2,010 0 0.1
28/11/2019
14.15
 5,120 14.08 14.15 13.91 150 0 0.0
27/11/2019
14.08
 11,180 14.08 14.21 13.78 74,220 77,810 -0.2
26/11/2019
14.08
 3,640 14.08 14.08 13.75 2,380 0 0.1
25/11/2019
14.08
 10,600 14.24 14.24 13.75 5,010 10,150 -0.2
22/11/2019
14.24
 5,510 13.88 14.24 13.75 4,500 140 0.2
21/11/2019
13.88
 8,150 13.91 14.01 13.75 5,570 3,850 0.1
20/11/2019
13.91
 10 13.88 13.91 13.91 0 0 0
19/11/2019
13.88
 1,940 13.91 13.91 13.71 1,500 0 0.1
18/11/2019
13.91
 2,230 13.91 13.91 13.91 1,500 180 0.1
15/11/2019
13.91
 7,630 13.91 13.91 13.68 620 7,480 -0.3
14/11/2019
13.91
 3,320 13.91 13.91 13.75 370 0 0.0
13/11/2019
13.91
 20,150 13.91 13.91 13.66 1,500 20,000 -0.8
12/11/2019
13.91
 5,770 13.78 13.91 13.78 430 1,300 -0.0
11/11/2019
13.78
 15,260 13.85 13.85 13.65 10 6,260 -0.3
08/11/2019
13.85
 770 13.85 13.91 13.75 560 0 0.0
07/11/2019
13.85
 5,010 13.58 13.85 13.75 5,010 100 0.2
06/11/2019
13.58
 7,880 13.58 13.58 13.58 0 0 0
05/11/2019
13.58
 12,530 13.68 13.68 13.58 10 0 0.0
04/11/2019
13.68
 10 13.70 13.70 13.68 0 0 0
01/11/2019
13.70
 3,610 13.71 13.71 13.58 2,000 0 0.1
31/10/2019
13.71
 134,970 13.75 13.75 13.58 10 131,850 -5.4
30/10/2019
13.75
 5,000 13.66 13.75 13.65 5,000 3,150 0.1
29/10/2019
13.66
 21,950 13.58 13.66 13.45 10 13,330 -0.5
28/10/2019
13.58
 1,060 13.58 13.70 13.58 10 500 -0.0
25/10/2019
13.58
 4,000 13.66 13.66 13.52 0 0 0
24/10/2019
13.66
 10 13.75 13.75 13.66 0 0 0
23/10/2019
13.75
 2,420 13.58 13.85 13.71 1,420 2,000 -0.0
22/10/2019
13.58
 49,130 13.58 13.88 13.32 10 46,900 -1.9
21/10/2019
13.58
 18,600 13.58 13.91 13.58 5,070 15,640 -0.4
18/10/2019
13.58
 160 13.71 13.71 13.58 0 0 0
17/10/2019
13.71
 180 13.68 13.71 13.52 70 0 0.0
16/10/2019
13.68
 0 13.68 13.68 13.68 0 0 0
15/10/2019
13.68
 750 13.58 13.68 13.58 230 0 0.0
14/10/2019
13.58
 2,180 13.71 13.71 13.58 0 0 0
11/10/2019
13.71
 810 13.75 13.75 13.42 760 0 0.0
10/10/2019
13.75
 0 13.75 13.75 13.75 0 0 0
09/10/2019
13.75
 540 13.65 13.75 13.57 0 0 0
08/10/2019
13.65
 520 13.52 13.86 13.37 20 0 0.0
07/10/2019
13.52
 6,250 13.58 13.71 13.38 30 4,300 -0.2
04/10/2019
13.58
 2,960 13.58 13.75 13.43 500 1,681,320 -69.8
03/10/2019
13.58
 1,220 13.58 13.58 13.35 110 0 0.0
02/10/2019
13.58
 500 13.65 13.65 13.58 0 0 0
01/10/2019
13.65
 8,090 13.68 13.68 13.57 0 0 0
30/09/2019
13.68
 10 13.68 13.68 13.68 0 0 0
27/09/2019
13.68
 130 13.58 13.88 13.68 120 0 0.0
26/09/2019
13.58
 8,580 13.58 13.58 13.42 2,310 6,580 -0.2
25/09/2019
13.58
 4,030 13.63 13.68 13.38 10 1,300 -0.1
24/09/2019
13.63
 1,920 13.65 13.66 13.38 460 1,300 -0.0
23/09/2019
13.65
 1,040 13.65 13.68 13.48 10 0 0.0
20/09/2019
13.65
 820 13.65 13.71 13.58 0 0 0
19/09/2019
13.65
 2,650 13.68 13.68 13.42 0 2,600 -0.1
18/09/2019
13.68
 2,600 13.66 13.68 13.52 60 0 0.0
17/09/2019
13.66
 200 13.58 13.66 13.42 20 0 0.0
16/09/2019
13.58
 120 13.63 13.63 13.42 10 0 0.0
13/09/2019
13.63
 220 13.62 13.71 13.58 70 0 0.0
12/09/2019
13.62
 490 13.42 13.63 13.37 60 0 0.0
11/09/2019
13.42
 11,440 13.58 13.58 13.35 50 0 0.0
10/09/2019
13.58
 1,830 13.50 13.78 13.48 30 0 0.0
09/09/2019
13.50
 5,980 13.42 13.88 13.35 80 5,890 -0.2
06/09/2019
13.42
 13,450 13.45 13.45 13.35 0 7,500 -0.3
05/09/2019
13.45
 11,190 13.48 13.48 13.38 5,800 0 0.2
04/09/2019
13.48
 10,620 13.45 13.62 13.38 30 0 0.0
03/09/2019
13.45
 88,000 13.58 13.90 13.30 30 80,170 -3.2
30/08/2019
13.58
 6,700 13.81 13.88 13.58 1,050 0 0.0
29/08/2019
13.81
 6,700 13.73 14.01 13.42 3,930 0 0.2
28/08/2019
13.73
 380 14.18 14.18 13.58 280 0 0.0
27/08/2019
14.18
 12,010 13.91 14.18 13.55 11,910 150 0.5
26/08/2019
13.91
 10,630 13.68 13.91 13.45 2,080 0 0.1
23/08/2019
13.68
 202,520 13.71 13.71 13.42 10 0 0.0
22/08/2019
13.71
 990 13.58 13.75 13.43 40 0 0.0
21/08/2019
13.58
 6,330 13.60 13.71 13.58 3,310 0 0.1
20/08/2019
13.60
 2,980 13.63 13.63 13.32 10 0 0.0
19/08/2019
13.63
 760 13.65 13.65 13.43 60 450 -0.0
16/08/2019
13.65
 920 13.70 13.73 13.57 0 0 0
15/08/2019
13.70
 80 13.58 13.70 13.58 70 0 0.0
14/08/2019
13.58
 900 13.68 13.68 13.58 100 0 0.0
13/08/2019
13.68
 5,410 13.62 13.75 13.35 10 4,800 -0.2
12/08/2019
13.62
 7,150 13.63 13.63 13.28 0 0 0
09/08/2019
13.63
 10,300 13.65 13.65 13.38 10 4,800 -0.2
08/08/2019
13.65
 15,040 13.70 13.70 13.38 0 0 0
07/08/2019
13.70
 5,050 13.75 13.75 13.48 0 2,400 -0.1
06/08/2019
13.75
 2,280 13.75 13.75 13.12 10 200 -0.0
05/08/2019
13.75
 210 13.75 13.75 13.30 10 0 0.0
02/08/2019
13.75
 13,490 13.62 13.88 13.35 6,040 0 0.2
01/08/2019
13.62
 1,660 13.85 13.85 13.38 30 120 -0.0
31/07/2019
13.85
 2,320 13.78 13.88 13.71 60 0 0.0
30/07/2019
13.78
 3,650 13.81 13.88 13.68 2,510 0 0.1
29/07/2019
13.81
 13,900 13.81 13.91 13.76 2,300 0 0.1
26/07/2019
13.81
 370 13.81 13.81 13.71 0 0 0
25/07/2019
13.81
 7,580 13.90 13.90 13.58 360 0 0.0
24/07/2019
13.90
 1,790 13.91 13.91 13.62 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |