Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/02/2020	14.45	12,900	14.78	15.78	14.45	2,240	9,020	-0.3
04/02/2020	14.78	8,980	14.78	14.78	14.28	70	0	0.0
03/02/2020	14.78	9,250	15.08	15.08	14.28	40	0	0.0
31/01/2020	15.08	2,500	14.95	15.28	14.28	180	0	0.0
30/01/2020	14.95	540	14.88	15.11	14.61	320	0	0.0
22/01/2020	14.88	11,660	14.22	14.88	14.22	40	0	0.0
21/01/2020	14.22	10,970	14.22	14.25	14.22	100	5,720	-0.2
20/01/2020	14.22	7,000	14.22	14.22	14.15	0	0	0
17/01/2020	14.22	13,070	14.28	14.28	14.22	0	9,570	-0.4
16/01/2020	14.28	29,230	14.12	14.28	14.05	2,480	23,510	-0.9
15/01/2020	14.12	8,510	14.12	14.28	14.08	10	0	0.0
14/01/2020	14.12	13,650	14.12	14.45	14.12	10	0	0.0
13/01/2020	14.12	650	14.08	14.78	14.12	160	0	0.0
10/01/2020	14.08	29,820	14.12	14.12	13.65	20	19,480	-0.8
09/01/2020	14.12	10,110	14.25	14.25	13.95	10	10,010	-0.4
08/01/2020	14.25	4,250	14.28	14.28	13.95	10	0	0.0
07/01/2020	14.28	2,200	14.12	14.28	14.28	10	500	0.0
06/01/2020	14.12	2,440	13.95	14.28	13.35	660	570	0.0
03/01/2020	13.95	15,220	14.12	14.12	13.95	20	15,220	-0.6
02/01/2020	14.12	25,400	14.28	14.45	13.95	310	25,320	-1.1
31/12/2019	14.28	2,120	13.98	14.28	13.95	1,620	360	0.1
30/12/2019	13.98	17,570	13.98	13.98	13.95	1,010	66,550	-2.7
27/12/2019	13.98	8,580	13.98	14.02	13.95	1,000	6,500	-0.2
26/12/2019	13.98	2,490	13.95	14.02	13.98	1,000	0	0.0
25/12/2019	13.95	13,440	14.05	14.05	13.92	1,000	0	0.0
24/12/2019	14.05	70,460	14.08	14.08	13.62	1,010	66,550	-2.7
23/12/2019	14.08	4,620	14.22	14.22	13.62	4,070	500	0.2
20/12/2019	14.22	3,110	13.29	14.22	13.29	110	0	0.0
19/12/2019	13.29	3,750	13.78	13.88	13.29	2,560	0	0.1
18/12/2019	13.78	20,430	14.08	14.15	13.78	900	11,940	-0.5
17/12/2019	14.08	5,600	14.18	14.18	14.08	600	0	0.0
16/12/2019	14.18	10,550	14.32	14.32	14.18	210	0	0.0
13/12/2019	14.32	8,670	14.27	14.58	14.32	1,370	0	0.1
12/12/2019: Cổ tức tiền mặt tỉ lệ: 25%
12/12/2019	14.27	9,350	13.78	14.61	14.08	100	0	0.0
11/12/2019	13.78	2,260	14.25	14.25	13.71	410	50	0.0
10/12/2019	14.25	3,880	14.69	14.69	14.25	0	0	0
09/12/2019	14.69	8,400	14.10	14.79	13.97	100	4,000	-0.2
06/12/2019	14.10	12,540	13.91	14.10	13.85	124,320	123,420	0.0
05/12/2019	13.91	15,930	13.85	13.91	13.78	10,670	0	0.5
04/12/2019	13.85	4,790	13.82	13.94	13.82	10	0	0.0
03/12/2019	13.82	19,130	13.91	13.91	13.47	10	0	0.0
02/12/2019	13.91	16,820	13.47	13.91	13.63	0	500	0.0
29/11/2019	13.47	4,480	13.38	13.47	13.31	2,010	0	0.1
28/11/2019	13.38	5,120	13.31	13.38	13.16	150	0	0.0
27/11/2019	13.31	11,180	13.31	13.44	13.03	74,220	77,810	-0.2
26/11/2019	13.31	3,640	13.31	13.31	13.00	2,380	0	0.1
25/11/2019	13.31	10,600	13.47	13.47	13.00	5,010	10,150	-0.2
22/11/2019	13.47	5,510	13.13	13.47	13.00	4,500	140	0.2
21/11/2019	13.13	8,150	13.16	13.25	13.00	5,570	3,850	0.1
20/11/2019	13.16	10	13.13	13.16	13.16	0	0	0
19/11/2019	13.13	1,940	13.16	13.16	12.97	1,500	0	0.1
18/11/2019	13.16	2,230	13.16	13.16	13.16	1,500	180	0.1
15/11/2019	13.16	7,630	13.16	13.16	12.94	620	7,480	-0.3
14/11/2019	13.16	3,320	13.16	13.16	13.00	370	0	0.0
13/11/2019	13.16	20,150	13.16	13.16	12.92	1,500	20,000	-0.8
12/11/2019	13.16	5,770	13.03	13.16	13.03	430	1,300	0.0
11/11/2019	13.03	15,260	13.09	13.09	12.91	10	6,260	-0.3
08/11/2019	13.09	770	13.09	13.16	13.00	560	0	0.0
07/11/2019	13.09	5,010	12.84	13.09	13.00	5,010	100	0.2
06/11/2019	12.84	7,880	12.84	12.84	12.84	0	0	0
05/11/2019	12.84	12,530	12.94	12.94	12.84	10	0	0.0
04/11/2019	12.94	10	12.95	12.95	12.94	0	0	0
01/11/2019	12.95	3,610	12.97	12.97	12.84	2,000	0	0.1
31/10/2019	12.97	134,970	13.00	13.00	12.84	10	131,850	-5.4
30/10/2019	13.00	5,000	12.92	13.00	12.91	5,000	3,150	0.1
29/10/2019	12.92	21,950	12.84	12.92	12.72	10	13,330	-0.5
28/10/2019	12.84	1,060	12.84	12.95	12.84	10	500	0.0
25/10/2019	12.84	4,000	12.92	12.92	12.78	0	0	0
24/10/2019	12.92	10	13.00	13.00	12.92	0	0	0
23/10/2019	13.00	2,420	12.84	13.09	12.97	1,420	2,000	0.0
22/10/2019	12.84	49,130	12.84	13.13	12.59	10	46,900	-1.9
21/10/2019	12.84	18,600	12.84	13.16	12.84	5,070	15,640	-0.4
18/10/2019	12.84	160	12.97	12.97	12.84	0	0	0
17/10/2019	12.97	180	12.94	12.97	12.78	70	0	0.0
16/10/2019	12.94	0	12.94	12.94	12.94	0	0	0
15/10/2019	12.94	750	12.84	12.94	12.84	230	0	0.0
14/10/2019	12.84	2,180	12.97	12.97	12.84	0	0	0
11/10/2019	12.97	810	13.00	13.00	12.69	760	0	0.0
10/10/2019	13.00	0	13.00	13.00	13.00	0	0	0
09/10/2019	13.00	540	12.91	13.00	12.83	0	0	0
08/10/2019	12.91	520	12.78	13.11	12.64	20	0	0.0
07/10/2019	12.78	6,250	12.84	12.97	12.66	30	4,300	-0.2
04/10/2019	12.84	2,960	12.84	13.00	12.70	500	1,681,320	-69.8
03/10/2019	12.84	1,220	12.84	12.84	12.62	110	0	0.0
02/10/2019	12.84	500	12.91	12.91	12.84	0	0	0
01/10/2019	12.91	8,090	12.94	12.94	12.83	0	0	0
30/09/2019	12.94	10	12.94	12.94	12.94	0	0	0
27/09/2019	12.94	130	12.84	13.13	12.94	120	0	0.0
26/09/2019	12.84	8,580	12.84	12.84	12.69	2,310	6,580	-0.2
25/09/2019	12.84	4,030	12.89	12.94	12.66	10	1,300	-0.1
24/09/2019	12.89	1,920	12.91	12.92	12.66	460	1,300	0.0
23/09/2019	12.91	1,040	12.91	12.94	12.75	10	0	0.0
20/09/2019	12.91	820	12.91	12.97	12.84	0	0	0
19/09/2019	12.91	2,650	12.94	12.94	12.69	0	2,600	-0.1
18/09/2019	12.94	2,600	12.92	12.94	12.78	60	0	0.0
17/09/2019	12.92	200	12.84	12.92	12.69	20	0	0.0
16/09/2019	12.84	120	12.89	12.89	12.69	10	0	0.0
13/09/2019	12.89	220	12.88	12.97	12.84	70	0	0.0
12/09/2019	12.88	490	12.69	12.89	12.64	60	0	0.0
11/09/2019	12.69	11,440	12.84	12.84	12.62	50	0	0.0

Page:
<<
17
18
19
>>

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

CTCP Bột Giặt Lix (lix)

THỐNG KÊ GIAO DỊCH