CTCP Bột Giặt Lix (lix)

24.60
0
(0%)
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
(2026-08-19) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2017
12.30
 33,770 12.32 12.64 11.99 80 7,740 -0.3
05/09/2017
12.32
 33,230 12.30 12.65 12.21 2,270 17,000 -0.7
01/09/2017
12.30
 16,350 12.26 12.52 12.27 1,990 520 0.1
31/08/2017
12.26
 53,380 12.65 12.65 12.24 3,060 13,130 -0.5
30/08/2017
12.65
 5,860 12.54 12.71 12.54 720 0 0.0
29/08/2017
12.54
 15,630 12.65 12.83 12.54 3,540 6,760 -0.1
28/08/2017
12.65
 2,370 12.60 12.89 12.54 520 20 0.0
25/08/2017
12.60
 6,100 12.63 12.90 12.60 10 0 0.0
24/08/2017
12.63
 2,320 12.86 12.86 12.63 10 0 0.0
23/08/2017
12.86
 4,240 12.75 12.86 12.65 10 0 0.0
22/08/2017
12.75
 14,320 12.79 12.79 12.57 20 0 0.0
21/08/2017
12.79
 15,200 12.70 12.87 12.60 100 0 0.0
18/08/2017
12.70
 4,160 12.72 12.92 12.65 210 0 0.0
17/08/2017
12.72
 7,630 12.57 13.15 12.54 760 1,400 0.0
16/08/2017
12.57
 5,470 12.60 12.76 12.52 130 0 0.0
15/08/2017
12.60
 9,050 12.71 12.76 12.60 0 0 0
14/08/2017
12.71
 14,550 12.54 12.71 12.54 810 0 0.0
11/08/2017
12.54
 50,330 12.98 12.98 12.52 4,610 0 0.2
10/08/2017
12.98
 50,490 12.79 13.07 12.68 470 50 0.0
09/08/2017
12.79
 96,150 12.98 12.98 12.74 5,000 0 0.2
08/08/2017
12.98
 56,000 13.07 13.18 12.98 620 0 0.0
07/08/2017
13.07
 61,770 13.34 13.73 13.07 9,830 0 0.5
04/08/2017
13.34
 62,380 13.48 13.48 13.18 16,720 0 0.8
03/08/2017
13.48
 18,010 13.48 13.62 13.34 9,100 0 0.4
02/08/2017
13.48
 53,100 13.48 13.62 13.47 42,230 0 2.1
01/08/2017
13.48
 54,000 13.26 13.48 13.34 30,980 0 1.5
31/07/2017
13.26
 22,460 13.15 13.31 13.07 17,830 0 0.9
28/07/2017
13.15
 61,850 13.07 13.15 12.71 49,760 0 2.4
27/07/2017
13.07
 10,660 12.90 13.07 12.83 730 0 0.0
26/07/2017
12.90
 37,100 13.01 13.18 12.90 3,290 0 0.2
25/07/2017
13.01
 11,460 12.96 13.18 12.93 30 0 0.0
24/07/2017
12.96
 11,430 12.98 13.07 12.96 2,480 0 0.1
21/07/2017
12.98
 28,450 13.07 13.34 12.98 3,040 0 0.1
20/07/2017
13.07
 40,810 13.20 13.26 12.93 5,550 10,000 -0.2
19/07/2017
13.20
 20,820 13.18 13.42 12.98 3,120 0 0.1
18/07/2017
13.18
 22,940 12.98 13.29 12.93 20 0 0.0
17/07/2017
12.98
 36,140 13.45 13.45 12.98 1,360 5,000 -0.2
14/07/2017
13.45
 36,730 13.45 13.48 13.20 500 10,000 -0.5
13/07/2017
13.45
 54,760 13.07 13.48 12.93 1,500 23,010 -1.0
12/07/2017
13.07
 42,480 13.12 13.31 13.01 10 33,120 -1.6
11/07/2017
13.12
 25,690 12.98 13.20 12.93 20 0 0.0
10/07/2017
12.98
 45,330 13.62 13.62 12.96 3,400 5,930 -0.1
07/07/2017
13.62
 63,300 13.66 13.86 13.53 2,120 23,130 -1.0
06/07/2017
13.66
 41,420 13.86 13.89 13.66 2,770 5,000 -0.1
05/07/2017
13.86
 47,060 13.75 13.97 13.64 3,580 11,700 -0.4
04/07/2017
13.75
 91,510 14.00 14.00 13.59 20 9,220 -0.5
03/07/2017
14.00
 51,300 14.30 14.30 13.78 4,410 1,560 0.1
30/06/2017
14.30
 174,610 13.92 14.66 13.92 7,870 30,000 -1.1
29/06/2017
13.92
 314,320 13.01 13.92 13.07 12,070 36,010 -1.1
28/06/2017
13.01
 190,800 12.79 13.34 12.79 15,870 123,670 -5.1
27/06/2017
12.79
 164,950 12.38 13.20 12.32 3,040 87,660 -3.9
26/06/2017
12.38
 10,110 12.32 12.43 12.32 2,540 530 0.1
23/06/2017
12.32
 58,240 12.52 12.52 12.32 2,200 47,640 -2.0
22/06/2017
12.52
 84,170 12.27 12.64 12.16 17,330 30,020 -0.6
21/06/2017
12.27
 20,760 12.28 12.28 12.20 3,130 7,430 -0.2
20/06/2017
12.28
 7,430 12.27 12.38 12.24 330 0 0.0
19/06/2017
12.27
 79,670 12.24 12.35 12.10 3,360 8,430 -0.2
16/06/2017
12.24
 13,730 12.24 12.24 12.10 50 0 0.0
15/06/2017
12.24
 6,480 12.38 12.38 12.16 80 5,070 -0.2
14/06/2017
12.38
 145,500 11.83 12.38 11.55 55,760 24,220 1.3
13/06/2017
11.83
 26,490 11.94 12.08 11.83 4,660 5,370 0.0
12/06/2017
11.94
 13,500 12.08 12.08 11.83 0 3,260 -0.1
09/06/2017
12.08
 11,240 12.16 12.24 12.08 0 10 0.0
08/06/2017
12.16
 25,730 12.24 12.24 12.10 4,540 0 0.2
07/06/2017
12.24
 18,500 12.27 12.35 12.21 1,990 200 0.1
06/06/2017
12.27
 13,230 12.31 12.32 12.24 10 0 0.0
05/06/2017
12.31
 14,520 12.37 12.38 12.30 500 4,250 -0.2
02/06/2017
12.37
 23,500 12.32 12.49 12.32 100 0 0.0
01/06/2017
12.32
 18,730 12.38 12.38 12.27 760 0 0.0
31/05/2017
12.38
 13,700 12.38 12.38 12.32 0 0 0
30/05/2017
12.38
 14,710 12.49 12.49 12.38 0 0 0
29/05/2017
12.49
 29,260 12.60 12.60 12.35 1,400 10 0.1
26/05/2017
12.60
 55,570 12.52 12.60 12.32 93,830 93,830 0
25/05/2017
12.52
 66,140 12.68 12.68 12.32 2,000 10,000 -0.4
24/05/2017
12.68
 29,300 12.70 12.71 12.63 900 10,020 -0.4
23/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2017
12.70
 21,580 12.68 12.98 12.65 3,010 0 0.1
22/05/2017
12.68
 27,780 12.71 12.95 12.63 20 360 0.0
19/05/2017
12.71
 7,460 12.83 12.83 12.71 0 0 0
18/05/2017
12.83
 16,280 12.81 12.83 12.73 0 0 0
17/05/2017
12.81
 23,180 12.84 12.84 12.79 1,000 1,740 0.0
16/05/2017
12.84
 21,370 12.93 13.05 12.84 200 40 0.0
15/05/2017
12.93
 22,050 12.92 13.05 12.92 100 0 0.0
12/05/2017
12.92
 15,410 13.05 13.05 12.87 4,640 0 0.2
11/05/2017
13.05
 30,080 12.92 13.32 12.92 0 0 0
10/05/2017
12.92
 20,200 12.95 13.03 12.89 5,410 1,950 0.2
09/05/2017
12.95
 12,670 12.92 13.03 12.92 5,800 0 0.3
08/05/2017
12.92
 12,480 12.92 13.00 12.92 5,000 0 0.2
05/05/2017
12.92
 17,730 12.87 12.97 12.87 10,000 0 0.5
04/05/2017
12.87
 24,790 12.97 12.97 12.65 30 0 0.0
03/05/2017
12.97
 17,230 12.95 12.97 12.79 0 310 0.0
28/04/2017
12.95
 9,130 13.05 13.05 12.92 10 0 0.0
27/04/2017
13.05
 29,390 12.89 13.16 12.87 70 5,000 -0.2
26/04/2017
12.89
 25,550 12.71 12.92 12.79 10 0 0.0
25/04/2017
12.71
 80,830 12.92 12.92 12.03 50 6,340 -0.3
24/04/2017
12.92
 10,650 12.95 13.09 12.89 10 2,200 -0.1
21/04/2017
12.95
 17,530 13.11 13.11 12.92 0 670 0.0
20/04/2017
13.11
 33,310 12.92 13.29 12.92 20 0 0.0
19/04/2017
12.92
 24,900 13.03 13.05 12.92 0 0 0
18/04/2017
13.03
 19,020 13.05 13.05 12.89 60 0 0.0
17/04/2017
13.05
 42,160 13.05 13.24 13.05 250 0 0.0

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