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)
28/06/2016
16.39
 165,040 15.62 16.56 15.79 31,170 0 3.0
27/06/2016
15.62
 40,770 15.71 15.71 14.93 13,550 500 1.2
24/06/2016
15.71
 226,230 15.71 15.71 14.68 137,150 1,500 11.8
23/06/2016
15.71
 66,670 15.62 15.71 15.62 47,710 500 4.3
22/06/2016
15.62
 90,940 15.10 15.71 15.45 63,090 0 5.7
21/06/2016
15.10
 236,560 14.16 15.10 14.25 11,670 3,200 0.7
20/06/2016
14.16
 46,610 14.07 14.16 14.07 383,340 349,580 2.8
17/06/2016
14.07
 26,880 14.16 14.16 13.99 0 200 0.0
16/06/2016
14.16
 59,180 13.99 14.25 13.99 20,080 300 1.6
15/06/2016
13.99
 30,190 14.16 14.16 13.90 3,800 300 0.3
14/06/2016
14.16
 20,660 14.07 14.16 14.07 14,350 300 1.2
13/06/2016
14.07
 16,150 14.16 14.25 14.07 385,020 386,470 -0.1
10/06/2016
14.16
 46,670 14.07 14.33 14.07 15,200 0 1.3
09/06/2016
14.07
 53,870 13.73 14.07 13.82 9,100 600 0.7
08/06/2016
13.73
 17,780 13.73 13.73 13.65 6,300 200 0.5
07/06/2016
13.73
 32,150 13.65 13.82 13.65 16,630 300 1.3
06/06/2016
13.65
 15,190 13.65 13.73 13.65 0 200 0.0
03/06/2016
13.65
 13,180 13.82 13.90 13.65 400 400 0
02/06/2016
13.82
 108,740 13.13 13.90 13.13 25,830 130 2.0
01/06/2016
13.13
 3,780 13.13 13.13 12.96 0 100 0.0
31/05/2016
13.13
 22,510 13.13 13.13 13.04 11,200 200 0.8
30/05/2016
13.13
 13,940 13.04 13.13 13.04 11,670 3,000 0.7
27/05/2016
13.04
 26,390 12.96 13.04 12.96 22,560 500 1.7
26/05/2016
12.96
 3,310 13.13 13.22 12.96 2,000 0 0.2
25/05/2016
13.13
 16,800 13.13 13.22 13.04 16,000 230 1.2
24/05/2016
13.13
 38,330 12.87 13.39 12.79 28,200 1,660 2.0
23/05/2016
12.87
 19,140 13.13 13.13 12.87 14,230 1,070 1.0
20/05/2016
13.13
 58,060 13.13 13.13 12.79 22,260 0 1.7
19/05/2016
13.13
 18,690 13.04 13.13 12.79 15,380 0 1.2
18/05/2016: Cổ tức tiền mặt tỉ lệ: 35%
18/05/2016
13.04
 13,630 12.87 13.13 13.04 10,000 0 0.8
17/05/2016
12.87
 20,960 12.87 13.04 12.87 9,280 0 0.7
16/05/2016
12.87
 34,830 12.87 12.87 12.87 26,900 500 2.1
13/05/2016
12.87
 27,770 12.87 12.87 12.79 21,590 0 1.7
12/05/2016
12.87
 7,260 12.87 13.04 12.87 3,200 1,000 0.2
11/05/2016
12.87
 14,410 12.96 12.96 12.87 2,870 0 0.2
10/05/2016
12.96
 27,500 12.87 13.04 12.87 20,040 0 1.6
09/05/2016
12.87
 38,300 12.63 13.04 12.63 12,490 5,840 0.5
06/05/2016
12.63
 114,020 13.04 13.04 12.63 960 6,600 -0.4
05/05/2016
13.04
 47,620 13.28 13.28 12.87 125,000 100,150 2.0
04/05/2016
13.28
 62,510 13.28 13.28 12.87 47,910 0 3.9
29/04/2016
13.28
 68,230 13.20 13.37 13.20 14,720 400 1.2
28/04/2016
13.20
 38,630 13.12 13.20 13.12 7,410 200 0.6
27/04/2016
13.12
 41,890 13.28 13.28 13.12 12,000 200 0.9
26/04/2016
13.28
 41,430 13.20 13.28 13.12 0 700 -0.1
25/04/2016
13.20
 27,190 13.20 13.28 13.12 2,350 2,300 0.0
22/04/2016
13.20
 16,110 13.12 13.28 13.20 4,900 200 0.4
21/04/2016
13.12
 48,850 13.04 13.37 12.96 16,770 200 1.3
20/04/2016
13.04
 84,700 13.61 13.61 13.04 200 28,790 -2.4
19/04/2016
13.61
 41,020 13.61 13.86 13.61 12,920 1,700 0.9
15/04/2016
13.61
 132,140 14.10 14.19 13.45 20,500 500 1.7
14/04/2016
14.10
 36,210 14.10 14.27 13.94 0 70 0.0
13/04/2016
14.10
 71,030 13.86 14.10 13.86 26,730 200 2.2
12/04/2016
13.86
 131,790 13.20 13.94 13.20 10,640 3,600 0.6
11/04/2016
13.20
 102,760 13.37 13.45 13.20 4,930 200 0.4
08/04/2016
13.37
 65,280 13.28 13.53 13.20 10,300 1,400 0.7
07/04/2016
13.28
 50,320 13.61 13.78 13.20 5,120 0 0.4
06/04/2016
13.61
 113,620 12.87 13.61 13.04 30,300 200 2.5
05/04/2016
12.87
 80,850 12.30 12.96 12.22 21,500 200 1.6
04/04/2016
12.30
 8,620 12.22 12.38 12.22 1,680 100 0.1
01/04/2016
12.22
 102,500 12.05 12.38 11.89 44,200 2,780 3.1
31/03/2016
12.05
 35,320 12.05 12.14 11.97 7,000 4,220 0.2
30/03/2016
12.05
 31,900 12.05 12.05 11.89 70 1,500 -0.1
29/03/2016
12.05
 83,980 11.64 12.05 11.48 15,070 500 1.1
28/03/2016
11.64
 22,320 11.81 11.81 11.64 0 100 0.0
25/03/2016
11.81
 58,140 11.73 11.81 11.48 5,000 200 0.3
24/03/2016
11.73
 20,720 11.73 11.81 11.64 2,200 0 0.2
23/03/2016
11.73
 68,030 11.40 11.81 11.40 118,200 100,600 1.2
22/03/2016
11.40
 26,380 11.56 11.56 11.40 0 100 0.0
21/03/2016
11.56
 74,940 11.32 11.64 11.40 29,100 0 2.0
18/03/2016
11.32
 9,430 11.40 11.40 11.32 1,430 10 0.1
17/03/2016
11.40
 12,920 11.32 11.48 11.23 55,490 56,460 -0.1
16/03/2016
11.32
 19,730 11.48 11.48 11.32 400 7,500 -0.5
15/03/2016
11.48
 28,320 11.32 11.48 11.23 1,730 300 0.1
14/03/2016
11.32
 19,870 11.32 11.40 11.15 500 100 0.0
11/03/2016
11.32
 63,160 11.40 11.40 11.32 3,600 6,300 -0.2
10/03/2016
11.40
 48,260 11.48 11.56 11.40 500 10,350 -0.7
09/03/2016
11.48
 73,630 11.64 11.64 11.48 7,000 20,590 -1.0
08/03/2016
11.64
 49,660 11.56 11.73 11.40 2,330 0 0.2
07/03/2016
11.56
 121,170 11.07 11.73 10.99 5,000 2,600 0.2
04/03/2016
11.07
 30,360 11.15 11.15 10.99 0 0 0
03/03/2016
11.15
 60,080 10.91 11.15 10.74 60 110 0.0
02/03/2016
10.91
 18,880 10.91 11.15 10.82 50 20 0.0
01/03/2016
10.91
 23,640 10.91 10.99 10.82 2,020 10 0.1
29/02/2016
10.91
 22,850 11.15 11.15 10.91 5,000 0 0.3
26/02/2016
11.15
 26,210 11.15 11.23 10.99 200 10 0.0
25/02/2016
11.15
 18,500 11.07 11.15 10.99 0 20 0.0
24/02/2016
11.07
 16,320 10.66 11.15 10.66 2,830 0 0.2
23/02/2016
10.66
 68,200 10.82 10.82 10.50 0 0 0
22/02/2016
10.82
 157,360 11.15 11.15 10.82 4,300 10 0.3
19/02/2016
11.15
 19,590 11.15 11.23 11.07 0 1,410 -0.1
18/02/2016
11.15
 86,660 11.32 11.32 10.99 0 1,550 -0.1
17/02/2016
11.32
 80,490 11.32 11.40 11.07 2,200 30 0.1
16/02/2016
11.32
 43,230 10.82 11.32 10.82 20,670 510 1.4
15/02/2016
10.82
 36,690 10.50 10.82 10.58 11,700 1,700 0.6
05/02/2016
10.50
 6,160 10.41 10.50 10.41 0 500 0.0
04/02/2016
10.41
 4,510 10.33 10.41 10.33 0 0 0
03/02/2016
10.33
 36,140 10.41 10.41 10.33 500 3,950 -0.2
02/02/2016
10.41
 42,670 10.50 10.50 10.33 20 4,000 -0.3
01/02/2016
10.50
 51,050 10.09 10.50 10.17 0 0 0
29/01/2016
10.09
 12,890 9.84 10.17 9.84 100 0 0.0

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