CTCP Bột Giặt Lix (lix)

26
-1.15
(-4.24%)
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
(2025-03-10) 		-5.40 -16.59% 988,000 -43,820 -1.4
27.15
32.70
27.15
2 tháng
(2025-02-07) 		-5.45 -16.72% 1,990,800 -57,120 -1.7
27.15
32.85
27.15
3 tháng
(2025-01-08) 		-4.65 -14.62% 2,462,700 -111,920 -3.5
27.15
33
27.15
6 tháng
(2024-10-10) 		-6.40 -19.09% 5,666,400 -559,109 -17.6
27.15
34.29
27.15
12 tháng
(2024-04-15) 		-6.44 -19.18% 10,577,200 -655,279 -20.7
27.15
40.70
27.15
24 tháng
(2023-04-19) 		8.05 42.16% 13,946,400 -1,509,409 -68.8
18.81
40.70
27.15
36 tháng
(2022-04-25) 		8.39 44.75% 17,288,500 -2,238,044 -100.7
16.71
40.70
27.15
60 tháng
(2020-05-04) 		6.71 32.84% 50,830,410 -2,655,499 -118.3
16.71
40.70
27.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2024
32.67
 12,300 32.77 32.81 32.42 2,000 400 0.1
07/11/2024
32.77
 18,800 32.67 32.81 32.42 3,900 5,000 -0.0
06/11/2024
32.72
 32,000 32.42 32.81 32.22 0 0 0
05/11/2024
32.42
 10,200 32.52 32.52 32.32 700 2,800 -0.1
04/11/2024
32.52
 23,800 33.01 33.01 32.42 3,500 6,400 -0.1
01/11/2024
32.72
 14,300 32.81 32.81 32.52 0 0 0
31/10/2024
32.86
 37,300 32.52 32.86 31.53 0 100 -0.0
30/10/2024
32.72
 7,900 32.52 32.96 32.52 0 1,600 -0.1
29/10/2024
32.81
 38,000 32.96 33.01 32.52 0 0 0
28/10/2024
32.62
 18,800 32.62 32.81 32.12 3,000 200 0.1
25/10/2024
32.57
 10,000 32.52 32.57 32.32 0 0 0
24/10/2024
32.52
 24,300 32.52 32.81 32.52 1,400 0 0.0
23/10/2024
32.52
 26,400 32.12 32.62 32.08 3,700 0 0.1
22/10/2024
32.12
 59,800 32.81 32.81 32.12 3,000 3,200 -0.0
21/10/2024
32.81
 39,200 33.50 33.50 32.81 0 400 -0.0
18/10/2024
33.41
 41,500 33.41 33.50 33.26 0 10,800 -0.4
17/10/2024
33.41
 29,300 33.41 33.50 33.36 2,100 10,300 -0.3
16/10/2024
33.46
 28,400 33.60 33.60 33.46 3,000 0 0.1
15/10/2024
33.50
 23,000 33.60 33.75 33.50 1,100 0 0.0
14/10/2024
33.55
 45,000 33.65 33.65 33.46 4,600 10,900 -0.2
11/10/2024
33.65
 17,700 33.90 33.90 33.50 2,500 3,200 -0.0
10/10/2024
33.55
 29,900 33.65 33.70 33.50 4,800 0 0.2
09/10/2024
33.65
 37,300 33.55 33.80 33.55 500 18,700 -0.6
08/10/2024
33.55
 42,100 33.80 33.80 33.41 2,000 9,100 -0.2
07/10/2024
33.70
 26,300 34.00 34.00 33.60 100 8,600 -0.3
04/10/2024
33.95
 49,200 34.74 34.74 33.50 3,800 900 0.1
03/10/2024
34.34
 61,400 34.00 34.44 34.00 0 8,600 -0.3
02/10/2024
34.44
 37,600 34.00 34.93 34.00 100 3,800 -0.1
01/10/2024
34.93
 92,800 34.98 34.98 34.88 0 58,500 -2.1
30/09/2024
34.98
 11,100 35.08 35.08 34.88 0 0 0
27/09/2024
35.08
 41,300 35.23 35.23 35.03 0 0 0
26/09/2024
35.23
 45,700 35.28 36.26 35.03 0 0 0
25/09/2024
35.23
 37,300 34.93 35.43 34.93 500 100 0.0
24/09/2024
35.18
 17,200 35.23 35.38 34.64 200 0 0.0
23/09/2024
35.23
 10,400 35.77 35.77 35.23 0 1,300 -0.0
20/09/2024
35.23
 23,300 35.23 35.38 35.08 1,700 0 0.1
19/09/2024
35.23
 10,900 35.48 35.48 35.08 0 600 -0.0
18/09/2024
35.23
 49,200 35.28 35.92 34.98 0 100 -0.0
17/09/2024
35.28
 35,700 34.88 35.48 34.59 900 900 -0.0
16/09/2024
34.59
 10,500 35.18 35.28 34.59 400 400 0.0
13/09/2024
35.08
 3,400 34.98 35.18 34.98 0 0 0
12/09/2024
35.08
 13,000 35.18 35.82 35.08 0 1,000 -0.0
11/09/2024
35.08
 30,100 35.48 35.48 34.49 1,800 1,800 -0.0
10/09/2024
35.08
 27,500 35.38 35.87 34.88 0 100 -0.0
09/09/2024
35.38
 39,500 35.97 35.97 33.50 0 0 0
06/09/2024
35.48
 42,600 35.72 35.77 34.98 1,900 500 0.0
05/09/2024
35.72
 23,300 36.07 36.07 35.48 400 700 -0.0
04/09/2024
35.77
 26,900 35.87 35.97 35.77 1,100 100 0.0
30/08/2024
35.92
 16,500 35.97 36.17 35.87 0 0 0
29/08/2024
35.87
 21,700 36.02 36.31 35.72 0 0 0
28/08/2024
35.87
 24,700 36.17 36.17 35.57 0 2,600 -0.1
27/08/2024
35.67
 18,000 35.57 36.26 35.57 300 0 0.0
26/08/2024
35.57
 36,900 36.66 36.66 35.57 300 400 -0.0
23/08/2024
36.46
 38,600 37.00 37.10 36.36 0 0 0
22/08/2024
36.85
 52,400 36.76 37.40 36.76 200 7,300 -0.3
21/08/2024
36.76
 108,200 35.97 36.95 35.77 2,400 0 0.1
20/08/2024
36.02
 60,100 35.72 36.07 35.52 0 0 0
19/08/2024
35.87
 46,600 36.21 36.36 35.77 0 3,100 -0.1
16/08/2024
36.21
 58,800 35.67 36.26 35.48 4,800 11,700 -0.3
15/08/2024
35.67
 23,400 35.87 35.97 35.38 0 2,500 -0.1
14/08/2024
36.07
 25,400 36.26 36.46 35.48 300 2,300 -0.1
13/08/2024
36.26
 25,800 36.02 36.41 35.87 0 5,200 -0.2
12/08/2024
36.07
 32,900 36.02 36.36 36.02 0 1,300 -0.0
09/08/2024
36.02
 44,100 35.57 36.46 35.57 600 1,400 -0.0
08/08/2024
35.97
 78,300 35.97 36.46 35.48 4,900 1,000 0.1
07/08/2024
36.95
 7,400 36.46 38.33 36.46 0 0 0
06/08/2024
36.46
 11,600 35.48 37.64 35.48 0 400 -0.0
05/08/2024
37.05
 31,300 37.45 37.45 36.46 1,000 2,100 -0.0
02/08/2024
37.45
 27,400 36.95 37.94 36.56 100 3,700 -0.1
01/08/2024
37.45
 35,000 38.43 38.53 36.85 0 11,600 -0.4
31/07/2024
38.33
 22,300 39.07 39.07 37.94 5,000 0 0.2
30/07/2024
38.48
 39,300 38.53 39.07 38.23 9,500 1,800 0.3
29/07/2024
38.73
 34,200 39.42 39.42 38.48 9,500 1,800 0.3
26/07/2024
39.12
 26,000 39.22 39.42 38.14 5,200 1,700 0.1
25/07/2024
39.22
 54,000 37.94 39.22 37.94 0 7,600 -0.3
24/07/2024
37.89
 39,100 37.35 37.89 36.85 0 900 -0.0
23/07/2024
37.45
 34,600 38.88 39.91 37.45 600 5,400 -0.2
22/07/2024
38.88
 56,200 39.42 39.61 38.38 800 1,300 -0.0
19/07/2024
39.61
 47,200 39.47 39.91 38.83 5,700 1,800 0.2
18/07/2024
39.47
 94,700 38.92 40.21 38.73 8,200 300 0.3
17/07/2024
38.92
 68,100 40.70 40.75 38.43 1,900 2,100 -0.0
16/07/2024
40.70
 238,100 37.94 40.80 37.94 28,600 100 1.1
15/07/2024
38.14
 46,300 38.23 38.43 37.94 11,300 2,200 0.4
12/07/2024
37.94
 36,800 37.74 37.94 37.45 100 200 -0.0
11/07/2024
37.69
 50,100 38.43 38.53 37.45 0 200 -0.0
10/07/2024
38.43
 62,000 38.63 39.32 38.19 2,600 2,200 0.0
09/07/2024
38.53
 186,400 37.94 38.58 37.84 200 25,500 -1.0
08/07/2024
37.59
 104,400 37.05 37.94 37.05 100 2,700 -0.1
05/07/2024
36.95
 117,100 36.56 36.95 36.31 0 0 0
04/07/2024
35.92
 76,300 35.18 36.26 35.13 3,500 300 0.1
03/07/2024
34.69
 53,600 34.49 34.98 34.49 3,900 200 0.1
02/07/2024
34.39
 48,100 34.74 34.74 34.24 100 400 -0.0
01/07/2024
34.79
 36,200 35.82 35.87 34.49 5,400 5,600 -0.0
28/06/2024
35.77
 24,300 36.46 36.46 35.77 1,500 1,400 0.0
27/06/2024
36.36
 26,000 36.56 36.66 36.02 0 2,000 -0.1
26/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
26/06/2024
35.97
 94,900 36.07 36.17 34.98 9,300 800 0.3
25/06/2024
35.72
 147,700 36.71 36.90 35.72 5,900 0 0.4
24/06/2024
36.46
 87,900 37.05 37.10 36.36 200 1,500 -0.1
21/06/2024
37.05
 70,000 37.35 37.45 37.05 200 0 0.0
20/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
20/06/2024
37.00
 42,600 37.00 37.35 36.95 1,200 1,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |