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) 		-0.70 -1.98% 383,200 4,000 0.1
34.50
35.35
34.70
2 tháng
(2025-10-20) 		0.65 1.91% 787,600 -7,000 -0.2
33.35
35.50
34.70
3 tháng
(2025-09-18) 		-0.95 -2.67% 1,264,200 -52,400 -1.8
33.20
35.70
34.70
6 tháng
(2025-06-20) 		4.15 13.61% 6,223,300 -51,800 -0.9
30.30
36.95
34.70
12 tháng
(2024-12-23) 		1.71 5.18% 11,149,400 -197,709 -5.4
24.98
36.95
34.70
24 tháng
(2023-12-28) 		11.14 47.37% 20,880,600 -1,631,209 -72.0
23.51
39.10
34.70
36 tháng
(2023-01-03) 		17.65 103.88% 23,072,200 -2,203,804 -96.2
17
39.10
34.70
60 tháng
(2021-01-12) 		13.43 63.33% 41,521,100 -2,936,144 -131.9
16.05
39.10
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/12/2017
13.01
 39,160 13.07 13.31 13.01 20 40 -0.0
07/12/2017
13.07
 40,300 13.22 13.22 13.07 0 0 0
06/12/2017
13.22
 29,470 13.22 13.28 13.07 10 0 0.0
05/12/2017
13.22
 5,350 13.25 13.38 13.22 10 800 -0.0
04/12/2017
13.25
 9,810 13.39 13.39 13.22 90 0 0.0
01/12/2017
13.39
 5,690 13.31 13.53 13.22 570 200 0.0
30/11/2017
13.31
 3,250 13.38 13.68 13.13 130 0 0.0
29/11/2017
13.38
 52,790 13.38 13.48 13.07 1,940 16,960 -0.6
28/11/2017
13.38
 17,300 13.01 13.51 13.01 30 5,100 -0.2
27/11/2017
13.01
 82,320 13.38 13.38 13.00 10,410 1,700 0.4
24/11/2017
13.38
 23,940 13.53 13.53 13.31 680 0 0.0
23/11/2017
13.53
 24,200 13.62 13.68 13.50 0 0 0
22/11/2017
13.62
 6,290 13.68 13.68 13.59 0 0 0
21/11/2017
13.68
 14,570 13.57 13.98 13.57 450 0 0.0
20/11/2017
13.57
 9,550 13.71 13.98 13.53 30 0 0.0
17/11/2017
13.71
 7,000 13.77 13.77 13.56 1,600 0 0.1
16/11/2017: Cổ tức tiền mặt tỉ lệ: 20%
16/11/2017
13.77
 41,570 13.50 13.98 13.68 28,010 0 1.3
15/11/2017
13.50
 21,500 13.50 13.53 13.38 870 1,790 -0.0
14/11/2017
13.50
 24,190 13.50 13.50 13.38 2,000 10 0.1
13/11/2017
13.50
 14,060 13.53 13.53 13.24 1,330 1,100 0.0
10/11/2017
13.53
 42,350 13.67 13.67 13.26 18,370 1,500 0.8
09/11/2017
13.67
 8,050 13.67 13.67 13.24 190 0 0.0
08/11/2017
13.67
 6,200 13.67 13.79 13.38 330 3,000 -0.1
07/11/2017
13.67
 15,790 13.79 13.90 13.67 10,710 7,400 0.2
06/11/2017
13.79
 28,370 13.64 13.79 13.66 7,000 0 0.3
03/11/2017
13.64
 78,850 13.38 13.67 13.44 31,350 23,950 0.3
02/11/2017
13.38
 23,590 13.09 13.53 13.18 16,430 0 0.8
01/11/2017
13.09
 23,360 13.09 13.22 13.00 0 0 0
31/10/2017
13.09
 65,370 13.09 13.24 13.03 3,260 2,770 0.0
30/10/2017
13.09
 6,330 13.09 13.32 13.09 510 0 0.0
27/10/2017
13.09
 1,440 13.09 13.38 13.09 120 0 0.0
26/10/2017
13.09
 8,260 13.32 13.32 13.09 4,910 0 0.2
25/10/2017
13.32
 28,100 13.21 13.32 13.03 2,710 0 0.1
24/10/2017
13.21
 6,190 13.32 13.44 13.21 3,480 1,300 0.1
23/10/2017
13.32
 8,840 13.32 13.32 13.15 2,670 400 0.1
20/10/2017
13.32
 1,490 13.38 13.61 13.21 140 0 0.0
19/10/2017
13.38
 3,930 13.44 13.67 13.38 10 0 0.0
18/10/2017
13.44
 39,820 13.53 13.67 13.44 2,160 0 0.1
17/10/2017
13.53
 1,860 13.44 13.80 13.25 40 10 0.0
16/10/2017
13.44
 17,880 13.21 13.47 13.21 10,020 4,040 0.3
13/10/2017
13.21
 13,870 13.58 13.58 13.15 0 0 0
12/10/2017
13.58
 7,500 13.63 13.85 13.58 3,010 2,250 0.0
11/10/2017
13.63
 3,630 13.64 13.64 13.63 910 0 0.0
10/10/2017
13.64
 31,230 13.47 13.96 13.47 1,600 0 0.1
09/10/2017
13.47
 24,890 13.24 13.47 13.26 670 0 0.0
06/10/2017
13.24
 18,000 13.24 13.29 13.05 900 1,950 -0.0
05/10/2017
13.24
 6,500 13.24 13.41 13.09 2,620 0 0.1
04/10/2017
13.24
 6,680 13.21 13.24 13.00 0 0 0
03/10/2017
13.21
 25,270 13.24 13.24 12.94 6,300 0 0.3
02/10/2017
13.24
 16,910 13.34 13.41 13.09 5,530 0 0.2
29/09/2017
13.34
 17,220 13.32 13.50 13.19 13,930 500 0.6
28/09/2017
13.32
 48,470 13.34 13.34 13.15 38,900 2,170 1.7
27/09/2017
13.34
 18,210 12.94 13.34 13.06 15,050 0 0.7
26/09/2017
12.94
 9,070 13.03 13.03 12.94 2,360 30 0.1
25/09/2017
13.03
 24,890 13.03 13.03 12.94 8,000 1,000 0.3
22/09/2017
13.03
 3,440 13.03 13.03 13.00 800 0 0.0
21/09/2017
13.03
 8,530 13.03 13.03 13.02 2,500 0 0.1
20/09/2017
13.03
 8,810 13.03 13.03 13.00 2,200 0 0.1
19/09/2017
13.03
 27,870 13.09 13.09 13.00 12,460 0 0.6
18/09/2017
13.09
 6,790 13.09 13.15 13.06 1,650 0 0.1
15/09/2017
13.09
 2,600 13.09 13.09 12.99 640 1,050 -0.0
14/09/2017
13.09
 29,710 13.21 13.21 13.03 7,410 0 0.3
13/09/2017
13.21
 13,890 13.18 13.24 12.94 4,600 0 0.2
12/09/2017
13.18
 13,090 13.09 13.18 13.00 2,200 8,910 -0.3
11/09/2017
13.09
 2,910 13.09 13.53 12.92 2,890 0 0.1
08/09/2017
13.09
 10,310 13.09 13.09 13.06 2,400 4,740 -0.1
07/09/2017
13.09
 26,710 13.00 13.24 13.00 23,780 17,060 0.3
06/09/2017
13.00
 33,770 13.03 13.37 12.68 80 7,740 -0.3
05/09/2017
13.03
 33,230 13.00 13.38 12.92 2,270 17,000 -0.7
01/09/2017
13.00
 16,350 12.96 13.24 12.97 1,990 520 0.1
31/08/2017
12.96
 53,380 13.38 13.38 12.94 3,060 13,130 -0.5
30/08/2017
13.38
 5,860 13.26 13.44 13.26 720 0 0.0
29/08/2017
13.26
 15,630 13.38 13.57 13.26 3,540 6,760 -0.1
28/08/2017
13.38
 2,370 13.32 13.63 13.26 520 20 0.0
25/08/2017
13.32
 6,100 13.35 13.64 13.32 10 0 0.0
24/08/2017
13.35
 2,320 13.60 13.60 13.35 10 0 0.0
23/08/2017
13.60
 4,240 13.48 13.60 13.38 10 0 0.0
22/08/2017
13.48
 14,320 13.53 13.53 13.29 20 0 0.0
21/08/2017
13.53
 15,200 13.42 13.61 13.32 100 0 0.0
18/08/2017
13.42
 4,160 13.45 13.66 13.38 210 0 0.0
17/08/2017
13.45
 7,630 13.29 13.90 13.26 760 1,400 -0.0
16/08/2017
13.29
 5,470 13.32 13.50 13.24 130 0 0.0
15/08/2017
13.32
 9,050 13.44 13.50 13.32 0 0 0
14/08/2017
13.44
 14,550 13.26 13.44 13.26 810 0 0.0
11/08/2017
13.26
 50,330 13.73 13.73 13.24 4,610 0 0.2
10/08/2017
13.73
 50,490 13.53 13.82 13.41 470 50 0.0
09/08/2017
13.53
 96,150 13.73 13.73 13.47 5,000 0 0.2
08/08/2017
13.73
 56,000 13.82 13.93 13.73 620 0 0.0
07/08/2017
13.82
 61,770 14.11 14.52 13.82 9,830 0 0.5
04/08/2017
14.11
 62,380 14.25 14.25 13.93 16,720 0 0.8
03/08/2017
14.25
 18,010 14.25 14.40 14.11 9,100 0 0.4
02/08/2017
14.25
 53,100 14.25 14.40 14.24 42,230 0 2.1
01/08/2017
14.25
 54,000 14.02 14.25 14.11 30,980 0 1.5
31/07/2017
14.02
 22,460 13.90 14.08 13.82 17,830 0 0.9
28/07/2017
13.90
 61,850 13.82 13.90 13.44 49,760 0 2.4
27/07/2017
13.82
 10,660 13.64 13.82 13.57 730 0 0.0
26/07/2017
13.64
 37,100 13.76 13.93 13.64 3,290 0 0.2
25/07/2017
13.76
 11,460 13.70 13.93 13.67 30 0 0.0
24/07/2017
13.70
 11,430 13.73 13.82 13.70 2,480 0 0.1
21/07/2017
13.73
 28,450 13.82 14.11 13.73 3,040 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |