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% 354,800 4,000 0.1
34.50
35.35
34.80
2 tháng
(2025-10-16) 		-0.10 -0.29% 801,300 -10,000 -0.3
33.35
35.50
34.80
3 tháng
(2025-09-16) 		-0.65 -1.83% 1,290,600 -46,100 -1.6
33.20
35.70
34.80
6 tháng
(2025-06-18) 		4.05 13.17% 6,242,300 -50,000 -0.9
30.20
36.95
34.80
12 tháng
(2024-12-20) 		2.95 9.25% 11,266,300 -198,809 -5.5
24.98
36.95
34.80
24 tháng
(2023-12-26) 		11.78 51.20% 20,878,700 -1,631,209 -72.0
23.02
39.10
34.80
36 tháng
(2023-01-03) 		17.80 104.76% 23,043,800 -2,203,804 -96.2
17
39.10
34.80
60 tháng
(2021-01-11) 		14.68 72.94% 41,668,500 -3,064,944 -138.8
16.05
39.10
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2024
32.99
 61,400 32.66 33.09 32.66 0 8,600 -0.3
02/10/2024
33.09
 37,600 32.66 33.56 32.66 100 3,800 -0.1
01/10/2024
33.56
 92,800 33.61 33.61 33.51 0 58,500 -2.1
30/09/2024
33.61
 11,100 33.70 33.70 33.51 0 0 0
27/09/2024
33.70
 41,300 33.84 33.84 33.65 0 0 0
26/09/2024
33.84
 45,700 33.89 34.84 33.65 0 0 0
25/09/2024
33.84
 37,300 33.56 34.03 33.56 500 100 0.0
24/09/2024
33.80
 17,200 33.84 33.98 33.27 200 0 0.0
23/09/2024
33.84
 10,400 34.36 34.36 33.84 0 1,300 -0.0
20/09/2024
33.84
 23,300 33.84 33.98 33.70 1,700 0 0.1
19/09/2024
33.84
 10,900 34.08 34.08 33.70 0 600 -0.0
18/09/2024
33.84
 49,200 33.89 34.51 33.61 0 100 -0.0
17/09/2024
33.89
 35,700 33.51 34.08 33.23 900 900 -0.0
16/09/2024
33.23
 10,500 33.80 33.89 33.23 400 400 0.0
13/09/2024
33.70
 3,400 33.61 33.80 33.61 0 0 0
12/09/2024
33.70
 13,000 33.80 34.41 33.70 0 1,000 -0.0
11/09/2024
33.70
 30,100 34.08 34.08 33.13 1,800 1,800 -0.0
10/09/2024
33.70
 27,500 33.98 34.46 33.51 0 100 -0.0
09/09/2024
33.98
 39,500 34.55 34.55 32.19 0 0 0
06/09/2024
34.08
 42,600 34.32 34.36 33.61 1,900 500 0.0
05/09/2024
34.32
 23,300 34.65 34.65 34.08 400 700 -0.0
04/09/2024
34.36
 26,900 34.46 34.55 34.36 1,100 100 0.0
30/08/2024
34.51
 16,500 34.55 34.74 34.46 0 0 0
29/08/2024
34.46
 21,700 34.60 34.88 34.32 0 0 0
28/08/2024
34.46
 24,700 34.74 34.74 34.17 0 2,600 -0.1
27/08/2024
34.27
 18,000 34.17 34.84 34.17 300 0 0.0
26/08/2024
34.17
 36,900 35.22 35.22 34.17 300 400 -0.0
23/08/2024
35.03
 38,600 35.55 35.64 34.93 0 0 0
22/08/2024
35.40
 52,400 35.31 35.93 35.31 200 7,300 -0.3
21/08/2024
35.31
 108,200 34.55 35.50 34.36 2,400 0 0.1
20/08/2024
34.60
 60,100 34.32 34.65 34.13 0 0 0
19/08/2024
34.46
 46,600 34.79 34.93 34.36 0 3,100 -0.1
16/08/2024
34.79
 58,800 34.27 34.84 34.08 4,800 11,700 -0.3
15/08/2024
34.27
 23,400 34.46 34.55 33.98 0 2,500 -0.1
14/08/2024
34.65
 25,400 34.84 35.03 34.08 300 2,300 -0.1
13/08/2024
34.84
 25,800 34.60 34.98 34.46 0 5,200 -0.2
12/08/2024
34.65
 32,900 34.60 34.93 34.60 0 1,300 -0.0
09/08/2024
34.60
 44,100 34.17 35.03 34.17 600 1,400 -0.0
08/08/2024
34.55
 78,300 34.55 35.03 34.08 4,900 1,000 0.1
07/08/2024
35.50
 7,400 35.03 36.82 35.03 0 0 0
06/08/2024
35.03
 11,600 34.08 36.16 34.08 0 400 -0.0
05/08/2024
35.59
 31,300 35.97 35.97 35.03 1,000 2,100 -0.0
02/08/2024
35.97
 27,400 35.50 36.45 35.12 100 3,700 -0.1
01/08/2024
35.97
 35,000 36.92 37.01 35.40 0 11,600 -0.4
31/07/2024
36.82
 22,300 37.53 37.53 36.45 5,000 0 0.2
30/07/2024
36.97
 39,300 37.01 37.53 36.73 9,500 1,800 0.3
29/07/2024
37.20
 34,200 37.87 37.87 36.97 9,500 1,800 0.3
26/07/2024
37.58
 26,000 37.68 37.87 36.64 5,200 1,700 0.1
25/07/2024
37.68
 54,000 36.45 37.68 36.45 0 7,600 -0.3
24/07/2024
36.40
 39,100 35.88 36.40 35.40 0 900 -0.0
23/07/2024
35.97
 34,600 37.35 38.34 35.97 600 5,400 -0.2
22/07/2024
37.35
 56,200 37.87 38.06 36.87 800 1,300 -0.0
19/07/2024
38.06
 47,200 37.91 38.34 37.30 5,700 1,800 0.2
18/07/2024
37.91
 94,700 37.39 38.62 37.20 8,200 300 0.3
17/07/2024
37.39
 68,100 39.10 39.14 36.92 1,900 2,100 -0.0
16/07/2024
39.10
 238,100 36.45 39.19 36.45 28,600 100 1.1
15/07/2024
36.64
 46,300 36.73 36.92 36.45 11,300 2,200 0.4
12/07/2024
36.45
 36,800 36.26 36.45 35.97 100 200 -0.0
11/07/2024
36.21
 50,100 36.92 37.01 35.97 0 200 -0.0
10/07/2024
36.92
 62,000 37.11 37.77 36.68 2,600 2,200 0.0
09/07/2024
37.01
 186,400 36.45 37.06 36.35 200 25,500 -1.0
08/07/2024
36.11
 104,400 35.59 36.45 35.59 100 2,700 -0.1
05/07/2024
35.50
 117,100 35.12 35.50 34.88 0 0 0
04/07/2024
34.51
 76,300 33.80 34.84 33.75 3,500 300 0.1
03/07/2024
33.32
 53,600 33.13 33.61 33.13 3,900 200 0.1
02/07/2024
33.04
 48,100 33.37 33.37 32.90 100 400 -0.0
01/07/2024
33.42
 36,200 34.41 34.46 33.13 5,400 5,600 -0.0
28/06/2024
34.36
 24,300 35.03 35.03 34.36 1,500 1,400 0.0
27/06/2024
34.93
 26,000 35.12 35.22 34.60 0 2,000 -0.1
26/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
26/06/2024
34.55
 94,900 34.65 34.74 33.61 9,300 800 0.3
25/06/2024
34.32
 147,700 35.26 35.45 34.32 5,900 0 0.4
24/06/2024
35.03
 87,900 35.59 35.64 34.93 200 1,500 -0.1
21/06/2024
35.59
 70,000 35.88 35.97 35.59 200 0 0.0
20/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
20/06/2024
35.55
 42,600 35.55 35.88 35.50 1,200 1,300 -0.0
19/06/2024
35.50
 56,800 35.87 36.10 35.50 1,800 0 0.1
18/06/2024
35.73
 60,200 35.22 35.82 35.22 6,700 1,000 0.4
17/06/2024
35.13
 48,600 36.19 36.19 34.95 700 1,700 -0.1
14/06/2024
34.67
 43,200 35.45 35.45 34.58 1,000 1,100 -0.0
13/06/2024
35.50
 36,600 35.78 35.96 35.50 0 1,100 -0.1
12/06/2024
35.73
 105,700 35.04 36.42 35.04 1,700 0 0.1
11/06/2024
34.35
 30,800 34.53 34.53 34.12 0 800 -0.1
10/06/2024
34.16
 44,300 33.75 34.72 33.75 600 70 0.0
07/06/2024
33.52
 14,300 33.52 33.56 33.19 600 500 0.0
06/06/2024
33.29
 48,900 33.61 33.61 32.73 8,700 0 0.6
05/06/2024
33.47
 30,300 33.66 33.70 33.19 0 200 -0.0
04/06/2024
33.56
 44,300 33.56 33.66 33.06 10,700 500 0.7
03/06/2024
33.56
 3,200 33.66 33.66 33.42 900 400 0.0
31/05/2024
33.61
 10,200 33.15 34.49 33.15 600 0 0.0
30/05/2024
33.56
 60,300 33.33 34.53 33.19 400 0 0.0
29/05/2024
33.33
 48,500 33.01 33.33 32.92 1,300 0 0.1
28/05/2024
33.01
 30,100 32.96 33.06 32.78 0 500 -0.0
27/05/2024
33.06
 19,900 33.98 33.98 32.83 0 0 0
24/05/2024
33.19
 14,400 32.96 33.29 32.83 0 0 0
23/05/2024
33.15
 8,000 32.87 33.15 32.83 0 2,700 -0.2
22/05/2024
32.92
 29,800 33.10 33.19 32.83 0 0 0
21/05/2024
33.24
 33,800 33.24 33.38 32.92 0 300 -0.0
20/05/2024
33.29
 16,600 34.49 34.49 33.19 0 0 0
17/05/2024
33.29
 21,500 32.96 33.29 32.96 0 0 0
16/05/2024
33.29
 21,200 33.56 33.56 32.78 0 0 0
15/05/2024
33.56
 17,600 33.56 33.66 33.42 2,700 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |