CTCP Bột Giặt Lix (lix)

24.65
0.05
(0.20%)
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
(2026-09-08) 		-0.25 -1% 262,900 63,600 1.5
24.40
25
24.60
2 tháng
(2026-08-10) 		0.05 0.20% 540,900 94,900 2.2
24.40
25
24.60
3 tháng
(2026-07-10) 		-1.45 -5.53% 933,800 87,900 2.1
24.40
26.30
24.60
6 tháng
(2026-04-13) 		-5.84 -19.10% 2,205,900 63,600 1.3
24.40
30.59
24.60
12 tháng
(2025-10-13) 		-8.25 -25.01% 7,052,200 -135,800 -6.1
24.40
38.30
24.60
24 tháng
(2024-10-18) 		-5.60 -18.45% 19,487,200 -750,290 -26.0
23.62
38.30
24.60
36 tháng
(2023-10-24) 		4.84 24.29% 27,126,500 -1,723,990 -78.2
19.31
38.30
24.60
60 tháng
(2021-11-03) 		4.74 23.67% 32,585,800 -2,668,225 -121.7
15.18
38.30
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2019
14.25
 23,100 14.16 14.25 14.10 20 10 0.0
21/03/2019
14.41
 14,710 14.10 14.41 14.10 40 2,710 -0.1
20/03/2019
14.13
 620 14.16 14.16 14.10 0 530 0.0
19/03/2019
14.16
 1,070 14.18 14.18 14.16 0 0 0
18/03/2019
14.29
 14,780 14.29 14.29 14.16 1,050 0 0.0
15/03/2019
14.29
 440 14.29 14.29 14.22 0 150 0.0
14/03/2019
14.29
 1,360 14.39 14.39 14.29 1,010 0 0.0
13/03/2019
14.41
 9,150 14.10 14.61 14.10 2,380 6,620 -0.2
12/03/2019
14.13
 4,570 14.10 14.13 14.03 0 2,910 -0.1
11/03/2019
14.10
 58,790 14.10 14.10 14.03 0 2,870 -0.1
08/03/2019
14.10
 115,860 14.10 14.72 14.10 60 114,800 -5.2
07/03/2019
14.10
 43,490 14.10 14.72 14.10 80 43,400 -2.0
06/03/2019
14.10
 13,060 14.08 14.10 14.00 200 9,700 -0.4
05/03/2019
14.10
 76,910 14.10 14.11 14.07 0 76,460 -3.4
04/03/2019
14.10
 80,800 14.10 14.11 14.10 100 79,740 -3.6
01/03/2019
14.10
 52,790 14.41 14.94 14.00 0 51,250 -2.3
28/02/2019
14.94
 1,170 14.69 14.94 14.57 20 0 0.0
27/02/2019
15.01
 1,130 14.96 15.01 14.57 1,010 320 0.0
26/02/2019
15.01
 1,440 15.01 15.01 14.97 1,230 160 0.1
25/02/2019
15.01
 12,030 15.04 15.04 14.88 1,500 9,260 -0.4
22/02/2019
15.04
 15,740 14.10 15.04 14.10 220 5,600 -0.2
21/02/2019
14.10
 6,550 14.10 14.10 14.10 500 6,050 -0.2
20/02/2019
14.10
 5,230 14.10 14.10 14.07 3,060 4,260 -0.1
19/02/2019
14.10
 14,660 14.10 14.10 14.03 1,200 10,000 -0.4
18/02/2019
14.10
 51,160 14.41 14.88 14.03 16,350 45,610 -1.3
15/02/2019
14.10
 34,620 14.10 14.10 14.10 2,000 34,620 -1.5
14/02/2019
14.10
 31,400 13.97 14.13 13.97 10,050 27,030 -0.8
13/02/2019
14.00
 23,980 14.10 14.10 13.94 3,440 3,440 0.0
12/02/2019
14.10
 103,210 14.32 14.38 14.03 4,650 79,700 -3.4
11/02/2019
14.38
 4,220 14.38 14.38 13.94 20 1,220 -0.1
01/02/2019
14.38
 320 14.38 14.38 14.38 0 310 0.0
31/01/2019
14.38
 34,890 14.38 14.41 14.10 100 27,340 -1.2
30/01/2019
14.38
 15,600 14.41 14.41 14.38 1,350 13,560 -0.6
29/01/2019
14.38
 67,570 14.44 14.44 14.38 1,050 47,940 -2.2
28/01/2019
14.43
 17,870 14.69 14.69 14.43 150 16,540 -0.8
25/01/2019
14.50
 30,830 14.50 14.85 14.41 130 24,480 -1.1
24/01/2019
14.50
 15,700 14.88 14.88 14.50 3,360 7,060 -0.2
23/01/2019
14.57
 14,960 14.50 14.57 14.41 60 14,540 -0.7
22/01/2019
14.57
 31,870 14.57 14.57 14.54 5,050 7,860 -0.1
21/01/2019
14.85
 17,930 14.91 14.91 14.47 20 4,390 -0.2
18/01/2019
14.91
 7,010 14.97 14.97 14.91 10 0 0.0
17/01/2019
14.57
 18,880 14.88 14.88 14.57 20 9,370 -0.4
16/01/2019
14.57
 31,490 14.57 15.04 14.57 20 20,410 -1.0
15/01/2019
14.72
 2,550 14.72 15.04 14.72 60 450 0.0
14/01/2019
14.72
 28,180 14.97 15.04 14.66 500 28,060 -1.3
11/01/2019
14.97
 600 14.97 14.97 14.97 600 0 0.0
10/01/2019
15.04
 1,310 15.19 15.19 15.04 1,310 0 0.1
09/01/2019
15.04
 80 15.16 15.16 14.72 30 0 0.0
08/01/2019
15.01
 1,080 14.72 15.01 14.72 10 0 0.0
07/01/2019
15.04
 12,460 14.50 15.04 14.50 190 0 0.0
04/01/2019
15.04
 5,120 15.19 15.19 14.57 20 0 0.0
03/01/2019
14.97
 5,690 15.16 15.16 14.97 2,000 0 0.1
02/01/2019
15.16
 2,430 15.04 15.16 15.04 0 0 0
28/12/2018
15.04
 1,530 14.91 15.04 14.91 0 20 0.0
27/12/2018
14.91
 1,660 15.04 15.04 14.91 10 0 0.0
26/12/2018
14.79
 1,890 15.04 15.04 14.72 10 0 0.0
25/12/2018
14.79
 2,020 14.72 14.79 14.72 0 0 0
24/12/2018
14.79
 470 14.16 14.91 14.16 70 0 0.0
21/12/2018
14.72
 2,210 14.72 14.85 14.72 480 0 0.0
20/12/2018
14.88
 2,860 14.72 14.88 14.72 70 0 0.0
19/12/2018
14.88
 18,340 14.29 15.04 14.29 90 0 0.0
18/12/2018
15.29
 10,760 15.29 15.66 14.60 40 10,000 -0.5
17/12/2018
15.66
 2,620 15.66 16.29 14.72 90 1,830 -0.1
14/12/2018
15.66
 6,450 15.65 15.70 15.65 200 0 0.0
13/12/2018
15.66
 480 15.63 15.66 15.63 10 0 0.0
12/12/2018
15.63
 13,050 15.55 15.66 15.55 0 0 0
11/12/2018
15.63
 90 15.66 15.66 15.63 80 0 0.0
10/12/2018: Cổ tức tiền mặt tỉ lệ: 30%
10/12/2018
15.79
 40 16.10 16.10 14.44 30 0 0.0
07/12/2018
15.51
 17,550 15.57 15.60 14.43 140 13,490 -0.7
06/12/2018
15.51
 23,010 15.21 15.63 15.03 10 22,900 -1.2
05/12/2018
15.63
 24,400 15.86 15.86 15.06 40 22,470 -1.1
04/12/2018
15.51
 13,900 15.86 15.86 15.06 10 0 0.0
03/12/2018
15.60
 35,530 16.19 16.19 15.06 1,140 33,540 -1.7
30/11/2018
15.89
 8,160 16.10 16.10 15.80 10 2,000 -0.1
29/11/2018
15.80
 13,530 16.04 16.16 15.77 10 0 0.0
28/11/2018
15.65
 4,720 15.77 15.92 15.65 460 450 0.0
27/11/2018
15.65
 5,000 16.01 16.01 15.48 40 0 0.0
26/11/2018
15.65
 9,300 15.51 15.65 15.36 0 0 0
23/11/2018
15.60
 5,960 15.33 15.60 15.33 0 0 0
22/11/2018
15.33
 48,680 15.06 15.36 15.06 10 22,000 -1.1
21/11/2018
15.12
 58,160 14.47 15.15 14.47 10 10,840 -0.5
20/11/2018
14.50
 6,380 14.47 14.62 14.41 0 1,300 -0.1
19/11/2018
14.47
 5,930 14.62 14.62 14.33 80 5,860 -0.3
16/11/2018
14.47
 3,670 14.47 14.47 13.90 170 0 0.0
15/11/2018
14.47
 840 14.38 14.56 14.38 0 0 0
14/11/2018
14.38
 4,340 14.33 14.65 14.33 10 0 0.0
13/11/2018
14.44
 3,000 14.36 14.47 14.33 600 0 0.0
12/11/2018
14.50
 3,450 14.41 14.53 14.38 20 0 0.0
09/11/2018
14.68
 500 14.36 14.68 14.36 20 0 0.0
08/11/2018
14.62
 880 14.33 14.62 14.33 10 0 0.0
07/11/2018
14.74
 1,000 14.33 14.74 14.18 110 380 0.0
06/11/2018
14.33
 100 13.94 14.33 13.94 10 10 0
05/11/2018
14.44
 0 14.44 14.44 14.44 0 0 0
02/11/2018
14.44
 760 14.18 14.44 14.18 10 10 0
01/11/2018
14.44
 0 14.44 14.44 14.44 0 0 0
31/10/2018
14.44
 120 14.44 14.44 14.44 120 70 0.0
30/10/2018
14.44
 1,020 14.27 14.44 14.27 20 0 0.0
29/10/2018
14.47
 920 14.33 14.47 14.33 20 0 0.0
26/10/2018
14.47
 3,920 14.47 15.45 14.33 970 900 0.0
25/10/2018
14.44
 3,150 14.33 14.53 14.24 1,340 0 0.1

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