CTCP Bột Giặt Lix (lix)

24.60
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
(2026-08-19) 		-0.30 -1.20% 452,400 85,000 2.0
24.40
37.75
24.60
2 tháng
(2026-07-20) 		-1.10 -4.28% 853,700 73,300 1.7
24.40
37.75
24.60
3 tháng
(2026-06-22) 		-4.25 -14.73% 1,281,700 77,200 1.8
24.40
37.75
24.60
6 tháng
(2026-03-23) 		-5.24 -17.55% 2,765,300 89,400 2.2
23.07
37.75
24.60
12 tháng
(2025-09-23) 		-8.50 -25.68% 7,620,800 -161,700 -7.0
23.07
38.30
24.60
24 tháng
(2024-09-30) 		-7.18 -22.60% 20,685,700 -869,990 -30.3
22.17
38.30
24.60
36 tháng
(2023-10-04) 		4.06 19.76% 28,064,000 -1,737,990 -79.2
10.64
57.21
24.60
60 tháng
(2021-10-14) 		4.30 21.16% 33,865,700 -2,723,325 -125.3
9.80
57.21
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
17.92
 192,730 18.59 18.59 17.72 4,470 0 0.2
26/06/2020
18.59
 155,610 18.86 19.09 18.39 1,720 0 0.1
25/06/2020
18.86
 199,270 19.13 19.13 18.29 2,030 0 0.1
24/06/2020
19.13
 484,630 20.53 20.67 19.13 2,460 0 0.2
23/06/2020
20.53
 244,630 20.03 20.70 20.23 1,370 1,000 0.0
22/06/2020
20.03
 175,060 19.76 20.10 19.76 23,880 3,390 1.2
19/06/2020
19.76
 163,270 19.96 20.10 19.73 44,820 0 2.7
18/06/2020
19.96
 345,340 19.09 20.40 19.06 15,770 0 0.9
17/06/2020
19.09
 109,150 19.43 19.46 19.09 35,800 2,180 1.9
16/06/2020
19.43
 197,240 19.06 19.46 18.82 21,530 6,420 0.9
15/06/2020
19.06
 74,090 19.19 19.60 18.76 6,300 8,440 -0.1
12/06/2020
19.19
 299,540 18.52 19.26 18.09 120,500 0 6.7
11/06/2020
18.52
 268,540 18.42 18.99 18.29 21,190 0 1.2
10/06/2020
18.42
 101,780 18.19 18.49 18.05 82,580 40 4.5
09/06/2020
18.19
 134,480 18.36 18.49 18.09 71,610 0 3.9
08/06/2020
18.36
 115,680 18.32 18.42 17.82 18,580 1,120 1.0
05/06/2020
18.32
 58,380 18.36 18.46 18.12 230 630 0.0
04/06/2020
18.36
 128,440 18.19 18.93 18.05 44,780 1,090 2.4
03/06/2020
18.19
 31,640 18.15 18.26 18.09 20,090 700 1.1
02/06/2020
18.15
 117,810 18.05 18.26 18.05 1,280 1,540 0.0
01/06/2020
18.05
 82,670 18.02 18.42 17.95 6,520 520 0.3
29/05/2020
18.02
 25,290 17.95 18.19 17.95 500 510 0.0
28/05/2020
17.95
 63,560 18.49 18.56 17.95 10 4,340 -0.2
27/05/2020
18.49
 36,970 18.32 18.69 18.32 3,300 1,000 0.1
26/05/2020
18.32
 78,610 18.66 18.93 17.92 16,450 80 0.9
25/05/2020: Cổ tức tiền mặt tỉ lệ: 5%
25/05/2020
18.66
 217,720 19.76 19.93 18.66 41,880 2,740 2.2
22/05/2020
19.76
 47,100 20.09 20.09 19.53 3,730 4,220 0.0
21/05/2020
20.09
 42,870 20.59 20.59 20.09 4,870 3,860 0.1
20/05/2020
20.59
 69,340 19.76 20.59 19.76 1,970 1,620 0.0
19/05/2020
19.76
 63,720 19.30 20.43 19.30 4,170 500 0.2
18/05/2020
19.30
 99,680 19.76 19.80 19.30 4,160 33,770 -1.7
15/05/2020
19.76
 174,980 20.39 20.59 19.73 34,330 42,850 -0.5
14/05/2020
20.39
 88,680 20.53 20.86 19.93 11,330 12,910 -0.1
13/05/2020
20.53
 78,220 20.59 20.59 20.26 23,820 1,040 1.4
12/05/2020
20.59
 206,000 19.80 20.59 19.76 10,440 6,500 0.2
11/05/2020
19.80
 191,010 18.93 20.03 18.87 3,590 7,190 -0.2
08/05/2020
18.93
 91,860 18.93 18.97 18.80 6,030 3,000 0.2
07/05/2020
18.93
 125,500 18.93 19.00 18.77 3,190 16,150 -0.7
06/05/2020
18.93
 64,020 18.93 19.00 18.63 710 1,090 0.0
05/05/2020
18.93
 86,060 18.57 19.03 18.27 1,090 1,000 0.0
04/05/2020
18.57
 39,360 18.77 18.93 18.33 5,390 420 0.3
29/04/2020
18.77
 134,770 18.57 18.93 18.60 710 4,000 -0.2
28/04/2020
18.57
 73,280 17.70 18.60 17.47 4,320 39,740 -1.9
27/04/2020
17.70
 65,450 17.67 17.70 17.40 4,290 6,500 -0.1
24/04/2020
17.67
 50,430 17.94 17.94 17.60 10 500 0.0
23/04/2020
17.94
 37,570 17.87 18.27 17.84 930 6,640 -0.3
22/04/2020
17.87
 38,930 17.30 18.27 16.77 3,670 4,350 0.0
21/04/2020
17.30
 349,170 18.60 18.60 17.30 200 39,470 -2.1
20/04/2020
18.60
 288,660 19.23 19.23 18.53 1,120 85,000 -4.7
17/04/2020
19.23
 122,050 18.60 19.56 18.77 2,440 14,440 -0.7
16/04/2020
18.60
 315,480 17.40 18.60 17.21 350 36,910 -2.0
15/04/2020
17.40
 142,220 17.27 17.60 16.87 800 2,350 -0.1
14/04/2020
17.27
 176,420 17.27 17.60 17.01 980 4,900 -0.2
13/04/2020
17.27
 148,680 16.87 17.77 16.61 1,870 10,400 -0.5
10/04/2020
16.87
 67,270 16.87 17.11 16.54 0 50 0.0
09/04/2020
16.87
 57,880 15.99 17.07 16.37 2,300 29,910 -1.4
08/04/2020
15.99
 227,560 14.95 15.99 15.11 510 0 0.0
07/04/2020
14.95
 91,580 14.43 14.95 14.42 520 41,560 -1.8
06/04/2020
14.43
 102,440 14.43 14.75 14.43 700 36,270 -1.5
03/04/2020
14.43
 4,210 13.72 14.45 13.72 100 0 0.0
01/04/2020
13.72
 46,680 13.78 13.78 13.72 0 46,360 -1.9
31/03/2020
13.78
 59,570 13.77 13.95 13.72 0 9,730 -0.4
30/03/2020
13.77
 172,040 14.12 14.12 13.62 990 86,470 -3.5
27/03/2020
14.12
 33,400 13.95 14.17 13.78 50 27,640 -1.1
26/03/2020
13.95
 49,180 14.15 14.15 13.93 0 42,600 -1.8
25/03/2020
14.15
 1,180 14.05 14.18 14.05 0 0 0
24/03/2020
14.05
 52,280 13.95 14.08 13.85 10 8,500 -0.4
23/03/2020
13.95
 87,330 14.61 14.61 13.92 0 43,340 -1.9
20/03/2020
14.61
 15,140 14.61 14.78 14.45 230 0 0.0
19/03/2020
14.61
 7,180 14.32 14.91 14.58 10 0 0.0
18/03/2020
14.32
 105,020 14.51 15.35 14.32 10 0 0.0
17/03/2020
14.51
 141,100 14.81 14.81 14.48 0 60,970 -2.7
16/03/2020
14.81
 103,020 14.88 14.88 14.61 20 0 0.0
13/03/2020
14.88
 30,910 14.95 14.95 14.61 50 0 0.0
12/03/2020
14.95
 99,560 15.44 15.44 14.68 15,010 13,650 0.1
11/03/2020
15.44
 33,260 15.54 15.54 15.01 110 14,860 -0.7
10/03/2020
15.54
 20,190 15.08 15.54 15.01 7,830 4,200 0.2
09/03/2020
15.08
 20,410 15.61 15.61 15.08 30 0 0.0
06/03/2020
15.61
 15,890 15.44 15.61 15.28 2,040 14,640 -0.6
05/03/2020
15.44
 6,550 15.28 15.48 15.11 110 0 0.0
04/03/2020
15.28
 17,610 15.28 15.28 15.01 220 0 0.0
03/03/2020
15.28
 95,560 15.05 15.28 14.95 40 92,540 -4.2
02/03/2020
15.05
 156,940 15.78 15.78 15.01 10 120,690 -5.5
28/02/2020
15.78
 4,340 15.54 15.78 15.54 0 0 0
27/02/2020
15.54
 40 15.44 15.54 15.54 40 0 0.0
26/02/2020
15.44
 7,170 15.31 15.58 15.01 30 7,110 -0.3
25/02/2020
15.31
 5,950 15.44 15.59 14.61 50,010 50,670 0.0
24/02/2020
15.44
 130 15.58 15.58 15.44 0 0 0
21/02/2020
15.58
 3,250 15.58 15.58 15.54 0 0 0
20/02/2020
15.58
 41,770 15.54 15.61 15.11 8,280 0 0.4
19/02/2020
15.54
 7,080 15.54 15.68 15.11 850 0 0.0
18/02/2020
15.54
 5,340 15.54 15.54 15.28 0 20 0.0
17/02/2020
15.54
 5,440 15.58 15.58 15.31 40 310 0.0
14/02/2020
15.58
 7,380 15.58 15.78 15.44 10 0 0.0
13/02/2020
15.58
 27,580 15.78 15.91 15.31 2,180 0 0.1
12/02/2020
15.78
 6,280 15.61 15.84 15.28 2,060 0 0.1
11/02/2020
15.61
 10,560 15.28 15.61 15.15 30 3,000 -0.1
10/02/2020
15.28
 10,780 15.21 15.28 14.45 40 0 0.0
07/02/2020
15.21
 17,210 15.10 15.28 14.61 4,580 10,990 -0.3
06/02/2020
15.10
 3,710 14.45 15.11 15.10 3,710 0 0.2

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