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)
27/02/2017
14.45
 41,230 14.59 14.79 14.42 30 0 0.0
24/02/2017
14.59
 56,310 14.51 14.79 14.48 1,010 16,320 -0.8
23/02/2017
14.51
 59,510 14.56 14.65 14.40 10,490 10,190 0.0
22/02/2017
14.56
 113,190 14.90 14.90 14.51 10,780 25,010 -0.7
21/02/2017
14.90
 40,170 14.99 14.99 14.90 0 300 -0.0
20/02/2017
14.99
 77,140 15.30 15.30 14.90 13,140 13,930 -0.0
17/02/2017
15.30
 73,740 15.30 15.30 14.79 3,500 46,810 -2.3
16/02/2017
15.30
 72,380 15.64 15.69 15.30 0 9,030 -0.5
15/02/2017
15.64
 34,140 15.49 15.72 15.41 10 16,010 -0.9
14/02/2017
15.49
 25,810 15.64 15.64 15.47 0 20,810 -1.1
13/02/2017
15.64
 28,000 15.72 15.72 15.49 0 0 0
10/02/2017
15.72
 71,350 15.61 15.83 15.41 5,400 25,380 -1.1
09/02/2017
15.61
 24,380 15.78 15.78 15.55 0 1,910 -0.1
08/02/2017
15.78
 24,520 15.86 15.86 15.64 3,000 0 0.2
07/02/2017
15.86
 16,760 15.78 15.97 15.78 6,800 750 0.3
06/02/2017
15.78
 18,740 15.78 15.78 15.49 240 80 0.0
03/02/2017
15.78
 14,680 15.75 15.92 15.72 45,940 42,570 0.2
02/02/2017
15.75
 65,100 15.64 15.83 15.75 57,680 1,280 3.2
25/01/2017
15.64
 32,900 15.72 15.78 15.49 18,320 1,400 0.9
24/01/2017
15.72
 7,420 15.44 15.78 15.55 270 630 -0.0
23/01/2017
15.44
 102,560 15.75 15.75 15.44 0 30,590 -1.7
20/01/2017
15.75
 21,940 15.86 15.95 15.75 190 0 0.0
19/01/2017
15.86
 14,430 15.95 15.95 15.86 43,550 42,550 0.1
18/01/2017
15.95
 11,670 15.92 16.00 15.86 0 0 0
17/01/2017
15.92
 17,600 15.95 16.03 15.78 1,560 0 0.1
16/01/2017
15.95
 16,560 15.95 16.03 15.83 14,840 0 0.8
13/01/2017
15.95
 4,100 15.92 16.00 15.78 0 810 -0.0
12/01/2017
15.92
 6,600 15.69 15.92 15.72 2,000 1,690 0.0
11/01/2017
15.69
 55,010 15.92 15.92 15.69 280 38,730 -2.1
10/01/2017
15.92
 4,000 15.86 16.03 15.80 0 0 0
09/01/2017
15.86
 4,690 15.80 16.06 15.80 20 0 0.0
06/01/2017
15.80
 3,190 16.03 16.20 15.80 20 0 0.0
05/01/2017
16.03
 83,170 16.00 16.06 15.69 1,410 53,820 -2.9
04/01/2017
16.00
 12,780 15.92 16.28 15.72 20 3,840 -0.2
03/01/2017
15.92
 6,470 16.03 16.34 15.92 100 0 0.0
30/12/2016
16.03
 5,610 16.06 16.14 15.92 100 0 0.0
29/12/2016
16.06
 12,280 15.92 16.26 15.97 0 750 -0.0
28/12/2016
15.92
 15,260 15.80 16.00 15.78 0 0 0
27/12/2016
15.80
 29,300 16.03 16.03 15.72 10 1,010 -0.1
26/12/2016
16.03
 23,550 16.00 16.03 15.78 20 540 -0.0
23/12/2016
16.00
 23,170 16.09 16.14 15.78 20 3,850 -0.2
22/12/2016
16.09
 21,000 16.06 16.26 15.92 1,600 11,110 -0.5
21/12/2016
16.06
 7,260 16.17 16.17 16.03 0 0 0
20/12/2016
16.17
 6,830 16.20 16.42 15.92 50 720 -0.0
19/12/2016
16.20
 19,020 16.34 16.45 16.20 1,020 0 0.1
16/12/2016
16.34
 44,900 16.14 16.42 16.06 35,790 300 2.0
15/12/2016
16.14
 55,520 15.80 16.17 15.78 26,790 700 1.5
14/12/2016
15.80
 32,970 15.55 15.80 15.49 2,170 2,880 -0.0
13/12/2016
15.55
 38,470 15.64 15.89 15.55 23,690 0 1.3
12/12/2016
15.64
 59,360 15.80 16.00 15.64 31,370 330 1.7
09/12/2016
15.80
 84,400 16.06 16.06 15.69 0 3,220 -0.2
08/12/2016
16.06
 24,470 16.06 16.26 15.92 2,100 1,000 0.1
07/12/2016
16.06
 96,430 16.34 16.57 15.78 4,650 2,850 0.1
06/12/2016
16.34
 116,070 16.71 17.04 16.34 39,240 34,300 0.3
05/12/2016
16.71
 55,410 17.21 17.21 16.65 0 29,050 -1.7
02/12/2016
17.21
 155,910 17.38 17.66 17.21 53,790 1,800 3.2
01/12/2016
17.38
 498,870 16.28 17.41 16.34 145,700 500 8.7
30/11/2016
16.28
 75,020 16.28 16.28 16.06 65,370 2,000 3.7
29/11/2016
16.28
 40,270 16.28 16.28 16.09 39,440 0 2.3
28/11/2016
16.28
 2,860 16.34 16.34 16.06 420 0 0.0
25/11/2016
16.34
 120,640 16.34 16.34 16.20 111,740 24,250 5.1
24/11/2016
16.34
 81,820 16.34 16.34 16.26 66,100 2,180 3.7
23/11/2016: Cổ tức tiền mặt tỉ lệ: 20%
23/11/2016
16.34
 136,990 16.20 16.62 16.20 89,500 0 5.2
22/11/2016
16.20
 113,150 16.34 16.36 16.06 77,200 0 4.6
21/11/2016
16.34
 105,320 16.28 16.47 16.28 33,240 39,850 -0.4
18/11/2016
16.28
 109,220 15.95 16.28 15.93 45,010 30,580 0.9
17/11/2016
15.95
 77,090 15.93 15.98 15.90 57,750 6,000 3.0
16/11/2016
15.93
 70,590 15.93 16.01 15.79 50,740 10,000 2.4
15/11/2016
15.93
 92,820 15.68 15.93 15.52 69,610 6,010 3.7
14/11/2016
15.68
 76,830 15.79 15.79 15.55 31,300 34,430 -0.2
11/11/2016
15.79
 44,760 15.74 15.90 15.65 20,430 35,000 -0.8
10/11/2016
15.74
 82,780 15.33 15.79 15.38 100 45,000 -2.6
09/11/2016
15.33
 74,340 15.33 15.33 14.89 100 0 0.0
08/11/2016
15.33
 28,800 15.35 15.38 15.30 1,000 2,830 -0.1
07/11/2016
15.35
 39,880 15.30 15.38 15.19 1,100 19,160 -1.0
04/11/2016
15.30
 13,840 15.49 15.49 15.30 0 1,670 -0.1
03/11/2016
15.49
 58,590 15.30 15.49 15.00 7,810 1,600 0.3
02/11/2016
15.30
 63,140 15.79 15.79 15.30 100 24,400 -1.4
01/11/2016
15.79
 10,340 15.90 15.90 15.65 0 0 0
31/10/2016
15.90
 32,860 15.98 15.98 15.52 0 3,450 -0.2
28/10/2016
15.98
 71,100 15.84 16.01 15.82 500 0 0.0
27/10/2016
15.84
 81,750 15.55 16.06 15.55 8,710 150 0.5
26/10/2016
15.55
 32,920 15.46 15.63 15.46 16,770 6,750 0.6
25/10/2016
15.46
 37,840 15.74 15.74 15.46 10,850 5,930 0.3
24/10/2016
15.74
 132,790 15.79 15.84 15.68 95,200 5,000 5.2
21/10/2016
15.79
 179,630 15.52 16.06 15.41 73,910 72,300 0.1
20/10/2016
15.52
 31,080 15.55 15.55 15.38 1,000 0 0.1
19/10/2016
15.55
 30,540 15.60 15.63 15.52 500 3,300 -0.2
18/10/2016
15.60
 84,520 15.57 15.79 15.46 1,100 53,220 -3.0
17/10/2016
15.57
 27,210 15.68 15.74 15.41 0 0 0
14/10/2016
15.68
 65,260 15.79 15.98 15.57 500 37,410 -2.1
13/10/2016
15.79
 33,110 15.57 15.79 15.46 500 2,300 -0.1
12/10/2016
15.57
 60,640 15.25 15.57 15.27 0 0 0
11/10/2016
15.25
 103,350 15.46 15.65 15.16 4,980 12,040 -0.4
10/10/2016
15.46
 76,300 15.38 15.52 15.33 500 1,500 -0.1
07/10/2016
15.38
 50,030 15.27 15.41 15.19 600 0 0.0
06/10/2016
15.27
 110,980 15.38 15.60 15.11 390 49,040 -2.7
05/10/2016
15.38
 47,360 15.38 15.68 15.38 2,000 0 0.1
04/10/2016
15.38
 182,720 15.84 16.04 15.25 0 57,500 -3.3
03/10/2016
15.84
 56,780 16.06 16.28 15.84 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |