CTCP Bột Giặt Lix (lix)

34.65
-0.15
(-0.43%)
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) 		-0.55 -1.56% 360,700 4,000 0.1
34.50
35.35
34.65
2 tháng
(2025-10-17) 		0.75 2.20% 776,700 -9,500 -0.3
33.35
35.50
34.65
3 tháng
(2025-09-17) 		-0.50 -1.42% 1,260,600 -51,900 -1.8
33.20
35.70
34.65
6 tháng
(2025-06-19) 		4.60 15.23% 6,234,200 -50,300 -0.9
30.20
36.95
34.65
12 tháng
(2024-12-23) 		1.86 5.64% 11,126,900 -197,709 -5.4
24.98
36.95
34.65
24 tháng
(2023-12-27) 		11.69 50.61% 20,877,100 -1,631,209 -72.0
23.11
39.10
34.65
36 tháng
(2023-01-03) 		17.80 104.76% 23,049,700 -2,203,804 -96.2
17
39.10
34.65
60 tháng
(2021-01-11) 		14.68 72.94% 41,674,400 -3,064,944 -138.8
16.05
39.10
34.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2013
4.02
 8,460 3.90 4.03 3.90 0 0 0
11/07/2013
3.90
 3,010 3.97 3.97 3.87 0 0 0
10/07/2013
3.97
 2,560 3.96 3.97 3.93 0 0 0
09/07/2013
3.96
 3,440 3.89 3.97 3.86 0 0 0
08/07/2013
3.89
 7,140 3.89 3.91 3.87 0 0 0
05/07/2013
3.89
 13,550 3.94 3.94 3.89 0 0 0
04/07/2013
3.94
 9,220 3.93 3.94 3.90 0 0 0
03/07/2013
3.93
 12,250 3.93 3.94 3.91 0 0 0
02/07/2013
3.93
 25,780 3.94 4.03 3.91 0 0 0
01/07/2013
3.94
 21,380 4.02 4.05 3.94 0 0 0
28/06/2013
4.02
 20,570 4.02 4.09 4.02 0 0 0
27/06/2013
4.02
 17,350 4.05 4.09 4.02 0 0 0
26/06/2013
4.05
 1,060 3.97 4.05 3.97 0 0 0
25/06/2013
3.97
 22,410 4.06 4.06 3.94 0 150 -0.0
24/06/2013
4.06
 3,880 4.14 4.14 4.06 0 0 0
21/06/2013
4.14
 8,430 4.14 4.17 4.05 200 0 0.0
20/06/2013
4.14
 10,810 4.24 4.24 4.14 0 0 0
19/06/2013
4.24
 1,740 4.15 4.24 4.11 0 0 0
18/06/2013
4.15
 8,230 4.14 4.23 4.15 100 0 0.0
17/06/2013
4.14
 24,160 4.24 4.24 4.14 0 0 0
14/06/2013
4.24
 8,950 4.30 4.36 4.24 0 500 -0.0
13/06/2013
4.30
 30,530 4.27 4.30 4.17 0 0 0
12/06/2013
4.27
 25,370 4.36 4.36 4.26 0 0 0
11/06/2013
4.36
 21,820 4.32 4.45 4.32 0 0 0
10/06/2013
4.32
 28,590 4.33 4.41 4.32 0 0 0
07/06/2013
4.33
 7,900 4.38 4.44 4.33 0 0 0
06/06/2013
4.38
 21,790 4.38 4.41 4.32 0 400 -0.0
05/06/2013
4.38
 2,430 4.41 4.42 4.38 0 0 0
04/06/2013
4.41
 10,290 4.35 4.41 4.33 0 0 0
03/06/2013
4.35
 21,290 4.39 4.45 4.32 0 0 0
31/05/2013
4.39
 25,490 4.47 4.51 4.39 0 0 0
30/05/2013
4.47
 7,030 4.54 4.54 4.47 0 0 0
29/05/2013
4.54
 24,430 4.57 4.67 4.47 1,800 0 0.1
28/05/2013
4.57
 8,640 4.55 4.57 4.47 0 0 0
27/05/2013
4.55
 28,530 4.44 4.61 4.51 3,000 0 0.1
24/05/2013
4.44
 29,300 4.50 4.50 4.41 0 0 0
23/05/2013
4.50
 23,050 4.61 4.64 4.36 0 0 0
22/05/2013: Cổ tức tiền mặt tỉ lệ: 7.5%
22/05/2013
4.61
 31,230 4.50 4.64 4.57 1,500 0 0.0
21/05/2013
4.50
 17,440 4.55 4.58 4.44 500 0 0.0
20/05/2013
4.55
 26,960 4.50 4.75 4.55 0 0 0
17/05/2013
4.50
 198,090 4.21 4.50 4.21 41,750 3,300 1.2
16/05/2013
4.21
 61,190 3.99 4.21 3.99 16,740 500 0.5
15/05/2013
3.99
 3,670 3.99 4.05 3.99 0 0 0
14/05/2013
3.99
 16,470 4.05 4.08 3.99 0 0 0
13/05/2013
4.05
 17,380 3.99 4.07 3.99 0 0 0
10/05/2013
3.99
 22,940 3.98 4.07 3.98 0 2,500 -0.1
09/05/2013
3.98
 19,420 3.97 3.99 3.95 0 0 0
08/05/2013
3.97
 7,770 3.99 4.05 3.97 0 3,100 -0.1
07/05/2013
3.99
 5,130 4.07 4.13 3.99 0 0 0
06/05/2013
4.07
 16,080 3.92 4.07 3.99 0 0 0
03/05/2013
3.92
 24,050 3.99 3.99 3.92 0 0 0
02/05/2013
3.99
 45,390 4.10 4.10 3.92 0 1,150 -0.0
26/04/2013
4.10
 7,040 4.14 4.18 4.10 0 0 0
25/04/2013
4.14
 25,210 4.23 4.23 4.14 0 10 -0.0
24/04/2013
4.23
 22,170 4.26 4.29 4.15 12,950 0 0.4
23/04/2013
4.26
 29,940 4.14 4.26 4.15 11,180 0 0.3
22/04/2013
4.14
 32,650 4.10 4.18 4.10 20,340 0 0.6
18/04/2013
4.10
 45,750 4.17 4.17 4.07 21,950 0 0.6
17/04/2013
4.17
 20,360 4.18 4.21 4.07 0 4,000 -0.1
16/04/2013
4.18
 28,760 4.15 4.18 3.95 15,020 0 0.4
15/04/2013
4.15
 23,550 4.29 4.31 4.15 0 3,000 -0.1
12/04/2013
4.29
 33,780 4.20 4.29 4.15 0 0 0
11/04/2013
4.20
 61,720 4.34 4.37 4.20 0 5,000 -0.1
10/04/2013
4.34
 76,260 4.29 4.40 4.27 19,040 0 0.6
09/04/2013
4.29
 50,160 4.33 4.34 4.24 23,630 0 0.7
08/04/2013
4.33
 89,820 4.42 4.42 4.29 58,640 3,200 1.7
05/04/2013
4.42
 55,390 4.39 4.43 4.34 24,600 0 0.7
04/04/2013
4.39
 83,940 4.31 4.39 4.26 85,940 0 2.6
03/04/2013
4.31
 60,470 4.31 4.31 4.17 38,120 1,000 1.1
02/04/2013
4.31
 63,090 4.15 4.37 4.14 52,110 0 1.5
01/04/2013
4.15
 31,920 4.36 4.36 4.07 0 0 0
29/03/2013
4.36
 25,650 4.31 4.36 4.14 0 0 0
28/03/2013
4.31
 45,620 4.42 4.63 4.30 690 0 0.0
27/03/2013
4.42
 144,700 4.14 4.42 3.99 51,830 0 1.6
26/03/2013
4.14
 25,140 3.88 4.14 4.07 7,470 0 0.2
25/03/2013
3.88
 61,410 4.05 4.05 3.83 1,000 0 0.0
22/03/2013
4.05
 188,290 4.36 4.36 4.05 500 0 0.0
21/03/2013
4.36
 39,360 4.53 4.74 4.24 0 0 0
20/03/2013
4.53
 82,820 4.34 4.63 4.11 0 800 -0.0
19/03/2013
4.34
 49,690 4.66 4.66 4.34 0 0 0
18/03/2013
4.66
 93,010 5.01 5.11 4.66 0 5,580 -0.2
15/03/2013
5.01
 98,480 4.69 5.01 4.91 34,050 0 1.2
14/03/2013
4.69
 109,390 4.39 4.69 4.42 0 0 0
13/03/2013
4.39
 79,750 4.14 4.42 4.14 23,220 2,000 0.6
12/03/2013
4.14
 103,990 4.15 4.15 3.99 73,520 0 2.1
11/03/2013
4.15
 245,800 4.17 4.21 3.97 168,590 98,710 2.0
08/03/2013
4.17
 71,460 3.97 4.20 4.05 25,410 30,360 -0.1
07/03/2013
3.97
 88,950 3.72 3.97 3.85 0 21,240 -0.6
06/03/2013
3.72
 44,040 3.49 3.72 3.54 0 0 0
05/03/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
05/03/2013
3.49
 94,960 3.27 3.49 3.40 56,230 17,460 0.9
04/03/2013
3.27
 97,360 3.12 3.31 3.12 16,140 25,110 -0.4
01/03/2013
3.12
 70,790 3.12 3.14 3.12 33,000 18,760 0.6
28/02/2013
3.12
 21,370 3.23 3.23 3.12 0 7,400 -0.3
27/02/2013
3.23
 27,260 3.24 3.44 3.12 70,440 0 3.1
26/02/2013
3.24
 152,600 3.03 3.24 3.23 0 0 0
25/02/2013
3.03
 51,980 2.83 3.03 2.86 5,000 0 0.2
22/02/2013
2.83
 20,470 2.75 2.91 2.80 0 0 0
21/02/2013
2.75
 21,800 2.69 2.76 2.70 0 0 0
20/02/2013
2.69
 5,780 2.69 2.70 2.67 0 0 0
19/02/2013
2.69
 6,480 2.71 2.71 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |