CTCP Bột Giặt Lix (lix)

35
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
(2025-11-18) 		-0.20 -0.57% 382,600 5,900 0.2
34.50
35.15
34.95
2 tháng
(2025-10-20) 		0.70 2.06% 797,900 -5,100 -0.2
33.35
35.50
34.95
3 tháng
(2025-09-19) 		-0.30 -0.86% 1,273,300 -50,400 -1.7
33.20
35.70
34.95
6 tháng
(2025-06-23) 		4.40 14.52% 6,189,600 -55,200 -1.0
30.30
36.95
34.95
12 tháng
(2024-12-23) 		1.76 5.33% 11,159,700 -195,809 -5.3
24.98
36.95
34.95
24 tháng
(2023-12-29) 		10.96 46.15% 20,861,000 -1,629,309 -71.9
23.74
39.10
34.95
36 tháng
(2023-01-03) 		17.70 104.17% 23,082,500 -2,201,904 -96.2
17
39.10
34.95
60 tháng
(2021-01-13) 		13.67 65.03% 41,192,400 -2,860,444 -127.8
16.05
39.10
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2015
6.63
 6,810 6.58 6.68 6.53 0 0 0
23/07/2015
6.58
 33,050 6.60 6.68 6.56 9,090 0 0.4
22/07/2015
6.60
 62,190 6.71 6.71 6.51 3,300 0 0.1
21/07/2015
6.71
 12,990 6.70 6.75 6.68 12,490 0 0.5
20/07/2015
6.70
 43,720 6.66 6.92 6.58 620 0 0.0
17/07/2015
6.66
 448,170 6.39 6.73 6.39 7,720 400,610 -15.2
16/07/2015
6.39
 34,390 6.38 6.41 6.38 0 26,370 -1.0
15/07/2015
6.38
 97,070 6.58 6.58 6.38 0 95,940 -3.6
14/07/2015
6.58
 32,600 6.41 6.58 6.38 4,510 25,150 -0.8
13/07/2015
6.41
 66,380 6.41 6.41 6.38 0 58,880 -2.2
10/07/2015
6.41
 11,400 6.34 6.41 6.22 870 4,720 -0.1
09/07/2015
6.34
 47,220 6.41 6.41 6.34 190 36,030 -1.4
08/07/2015
6.41
 29,290 6.44 6.44 6.39 0 12,530 -0.5
07/07/2015
6.44
 173,580 6.36 6.58 6.38 14,620 158,170 -5.5
06/07/2015
6.36
 105,550 6.31 6.41 6.33 100 84,930 -3.2
03/07/2015
6.31
 20,920 6.31 6.33 6.29 5,000 0 0.2
02/07/2015
6.31
 19,680 6.34 6.34 6.27 150 10,310 -0.4
01/07/2015
6.34
 2,010 6.16 6.34 6.34 0 0 0
30/06/2015
6.16
 46,880 6.38 6.38 6.16 2,000 31,180 -1.1
29/06/2015
6.38
 111,040 6.33 6.41 6.33 20,000 53,640 -1.3
26/06/2015
6.33
 29,880 6.33 6.34 6.33 16,400 12,580 0.1
25/06/2015
6.33
 25,500 6.33 6.34 6.33 7,400 20,000 -0.5
24/06/2015
6.33
 26,190 6.33 6.36 6.33 12,310 17,180 -0.2
23/06/2015
6.33
 44,150 6.33 6.34 6.31 12,300 22,470 -0.4
22/06/2015
6.33
 17,680 6.33 6.34 6.29 9,390 200 0.3
19/06/2015
6.33
 14,060 6.33 6.34 6.31 7,400 2,000 0.2
18/06/2015
6.33
 22,750 6.31 6.33 6.29 16,750 8,560 0.3
17/06/2015
6.31
 17,050 6.31 6.31 6.19 15,050 3,760 0.4
16/06/2015
6.31
 450 6.38 6.38 6.07 50 0 0.0
15/06/2015
6.38
 0 6.38 6.38 6.38 0 0 0
12/06/2015
6.38
 11,200 6.21 6.41 6.21 5,770 0 0.2
11/06/2015
6.21
 27,770 6.29 6.29 6.21 2,160 13,000 -0.4
10/06/2015
6.29
 15,150 6.24 6.39 6.22 1,150 15,000 -0.5
09/06/2015
6.24
 5,290 6.54 6.54 6.24 1,090 0 0.0
08/06/2015
6.54
 9,770 6.29 6.60 6.21 6,400 0 0.2
05/06/2015
6.29
 7,340 6.29 6.31 6.21 2,190 0 0.1
04/06/2015
6.29
 1,100 6.21 6.41 6.21 1,000 0 0.0
03/06/2015
6.21
 2,010 6.26 6.26 6.16 0 0 0
02/06/2015
6.26
 2,410 6.29 6.29 6.17 1,900 0 0.1
01/06/2015
6.29
 4,810 6.16 6.29 6.16 4,800 0 0.2
29/05/2015
6.16
 17,080 6.16 6.16 6.16 16,040 0 0.6
28/05/2015
6.16
 21,950 6.07 6.16 6.07 14,400 0 0.5
27/05/2015
6.07
 12,300 6.07 6.14 6.07 10,260 0 0.4
26/05/2015
6.07
 6,820 6.16 6.16 6.07 500 0 0.0
25/05/2015
6.16
 21,510 6.16 6.16 6.04 2,700 0 0.1
22/05/2015
6.16
 420 6.14 6.16 6.00 400 0 0.0
21/05/2015
6.14
 16,100 6.16 6.16 6.07 770 0 0.0
20/05/2015
6.16
 1,710 6.07 6.16 6.07 100 0 0.0
19/05/2015
6.07
 1,050 5.97 6.16 6.07 120 0 0.0
18/05/2015
5.97
 34,230 5.99 6.00 5.92 2,200 0 0.1
15/05/2015
5.99
 4,060 6.12 6.12 5.97 50 0 0.0
14/05/2015
6.12
 2,570 6.14 6.14 6.00 1,000 0 0.0
13/05/2015
6.14
 12,770 6.19 6.19 6.07 310 0 0.0
12/05/2015
6.19
 4,390 6.19 6.19 6.04 50 0 0.0
11/05/2015
6.19
 200 6.24 6.24 6.02 0 0 0
08/05/2015
6.24
 200 6.24 6.24 6.24 0 0 0
07/05/2015
6.24
 52,950 6.24 6.33 6.17 41,450 21,730 0.7
06/05/2015
6.24
 7,610 6.16 6.24 5.92 5,600 0 0.2
05/05/2015
6.16
 7,100 6.21 6.21 5.92 2,000 0 0.1
04/05/2015
6.21
 44,980 6.27 6.27 6.07 34,800 0 1.3
27/04/2015
6.27
 24,650 6.33 6.33 6.24 6,500 0 0.2
24/04/2015
6.33
 45,290 6.16 6.33 6.24 400 12,500 -0.5
23/04/2015
6.16
 176,010 6.07 6.38 6.07 0 80,320 -3.0
22/04/2015
6.07
 25,680 6.11 6.24 6.07 50 50 0
21/04/2015
6.11
 106,060 6.07 6.14 6.07 63,140 22,990 1.4
20/04/2015: Cổ tức tiền mặt tỉ lệ: 25%
20/04/2015
6.07
 39,640 5.82 6.09 5.90 3,400 0 0.1
17/04/2015
5.82
 48,410 5.80 5.84 5.76 0 10 -0.0
16/04/2015
5.80
 29,350 5.79 5.88 5.80 3,000 0 0.1
15/04/2015
5.79
 2,180 5.82 5.85 5.74 0 0 0
14/04/2015
5.82
 40,870 5.95 5.96 5.82 0 10 -0.0
13/04/2015
5.95
 10,160 5.82 5.96 5.82 0 0 0
10/04/2015
5.82
 8,750 5.74 5.85 5.74 1,000 0 0.0
09/04/2015
5.74
 7,680 5.74 6.06 5.74 0 0 0
08/04/2015
5.74
 18,010 5.68 5.74 5.66 14,000 0 0.5
07/04/2015
5.68
 15,800 5.68 5.68 5.63 0 0 0
06/04/2015
5.68
 5,730 5.66 5.73 5.68 0 0 0
03/04/2015
5.66
 13,310 5.68 5.68 5.66 0 10 -0.0
02/04/2015
5.68
 30,090 5.54 5.68 5.57 11,790 0 0.4
01/04/2015
5.54
 22,600 5.58 5.58 5.50 880 0 0.0
31/03/2015
5.58
 14,520 5.55 5.58 5.55 12,000 0 0.4
30/03/2015
5.55
 5,200 5.65 5.65 5.52 0 10 -0.0
27/03/2015
5.65
 5,020 5.50 5.65 5.52 4,030 1,000 0.1
26/03/2015
5.50
 1,310 5.52 5.52 5.50 0 0 0
25/03/2015
5.52
 5,620 5.50 5.52 5.50 1,740 0 0.1
24/03/2015
5.50
 5,430 5.50 5.50 5.50 1,740 0 0.1
23/03/2015
5.50
 8,900 5.58 5.58 5.50 0 0 0
20/03/2015
5.58
 6,880 5.55 5.58 5.50 0 0 0
19/03/2015
5.55
 100 5.55 5.55 5.55 0 0 0
18/03/2015
5.55
 4,920 5.55 5.58 5.55 0 0 0
17/03/2015
5.55
 30,020 5.43 5.55 5.43 26,900 0 0.9
16/03/2015
5.43
 5,000 5.50 5.50 5.43 0 0 0
13/03/2015
5.50
 980 5.54 5.54 5.50 0 0 0
12/03/2015
5.54
 610 5.44 5.54 5.43 0 0 0
11/03/2015
5.44
 8,580 5.58 5.58 5.43 0 0 0
10/03/2015
5.58
 9,420 5.44 5.58 5.43 10 0 0.0
09/03/2015
5.44
 2,080 5.50 5.50 5.44 0 0 0
06/03/2015
5.50
 16,670 5.49 5.50 5.39 14,650 0 0.5
05/03/2015
5.49
 0 5.49 5.49 5.49 0 0 0
04/03/2015
5.49
 12,810 5.35 5.49 5.41 6,430 0 0.2
03/03/2015
5.35
 12,190 5.47 5.47 5.35 5,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |