CTCP Bột Giặt Lix (lix)

29.20
-0.10
(-0.34%)
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
(2025-04-21) 		1.44 5.17% 373,400 -28,300 -0.9
27.71
29.40
29.20
2 tháng
(2025-03-21) 		-1.15 -3.79% 1,240,900 -72,900 -2.3
24.98
30.50
29.20
3 tháng
(2025-02-19) 		-1.44 -4.69% 2,323,300 -37,920 -1.2
24.98
31.56
29.20
6 tháng
(2024-11-21) 		-0.71 -2.36% 5,597,100 -564,709 -17.8
24.98
32.94
29.20
12 tháng
(2024-05-27) 		-3.76 -11.36% 10,817,200 -652,879 -19.6
24.98
39.10
29.20
24 tháng
(2023-05-31) 		10.49 55.74% 14,435,000 -1,543,609 -70.1
18.77
39.10
29.20
36 tháng
(2022-06-06) 		12.09 70.21% 17,690,600 -2,203,544 -98.6
16.05
39.10
29.20
60 tháng
(2020-06-15) 		9.15 45.38% 48,280,300 -3,102,089 -142.4
16.05
39.10
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
21.72
 1,300 21.72 21.92 20.84 0 600 -0.0
03/10/2023
21.72
 2,100 21.94 22.16 21.72 0 700 -0.0
02/10/2023
21.94
 700 21.94 21.94 21.72 0 200 -0.0
29/09/2023
21.94
 1,100 21.94 21.97 21.92 0 100 -0.0
28/09/2023
21.94
 100 21.52 21.94 21.94 0 0 0
27/09/2023
21.52
 5,800 21.52 22.39 21.52 0 0 0
26/09/2023
21.52
 1,200 21.32 21.52 21.32 0 0 0
25/09/2023
21.32
 8,600 21.28 21.72 21.30 7,000 100 0.3
22/09/2023
21.28
 2,100 21.34 21.41 21.28 1,000 0 0.0
21/09/2023
21.34
 3,700 21.28 22.34 21.34 0 1,100 -0.1
20/09/2023
21.28
 500 21.72 21.72 21.28 0 400 -0.0
19/09/2023
21.72
 1,000 21.72 21.72 21.72 0 0 0
18/09/2023
21.72
 1,100 21.99 21.99 21.72 0 0 0
15/09/2023
21.99
 12,100 21.41 21.99 21.50 0 0 0
14/09/2023
21.41
 1,100 21.39 21.41 21.41 0 0 0
13/09/2023
21.39
 2,400 21.37 21.39 21.37 0 300 -0.0
12/09/2023
21.37
 1,000 21.32 21.37 21.34 0 0 0
11/09/2023
21.32
 1,300 21.28 21.32 21.32 0 0 0
08/09/2023
21.28
 1,500 21.28 21.28 21.28 0 0 0
07/09/2023
21.28
 500 21.28 21.28 21.28 0 0 0
06/09/2023
21.28
 300 21.32 21.32 21.28 0 0 0
05/09/2023
21.32
 9,900 21.28 21.32 21.28 2,500 0 0.1
31/08/2023
21.28
 200 21.30 21.30 21.28 0 0 0
30/08/2023
21.30
 5,600 21.28 21.32 21.28 2,500 0 0.1
29/08/2023
21.28
 2,100 21.08 21.28 20.84 900 0 0.0
28/08/2023
21.08
 3,200 21.06 21.41 21.06 0 0 0
25/08/2023
21.06
 200 21.06 21.06 21.06 0 0 0
24/08/2023
21.06
 16,600 20.79 21.06 20.79 0 0 0
23/08/2023
20.79
 4,900 20.72 20.84 20.75 400 2,400 -0.1
22/08/2023
20.72
 600 20.52 20.72 20.48 0 0 0
21/08/2023
20.52
 3,900 20.39 20.52 20.48 0 0 0
18/08/2023
20.39
 79,900 21.15 21.15 20.39 2,000 0 0.1
17/08/2023
21.15
 500 21.06 21.15 20.88 0 0 0
16/08/2023
21.06
 22,900 21.30 21.30 20.04 2,000 0 0.1
15/08/2023
21.30
 4,400 21.06 21.30 21.06 0 0 0
14/08/2023
21.06
 6,000 20.84 21.06 20.84 2,000 0 0.1
11/08/2023
20.84
 10,900 20.88 20.88 20.84 2,100 2,500 -0.0
10/08/2023
20.88
 5,000 20.99 20.99 20.84 0 3,500 -0.2
09/08/2023
20.99
 800 20.84 20.99 20.84 0 0 0
08/08/2023
20.84
 1,500 20.84 21.03 20.84 1,500 0 0.1
07/08/2023
20.84
 1,700 20.84 20.84 20.84 0 0 0
04/08/2023
20.84
 1,000 20.84 20.84 20.75 0 0 0
03/08/2023
20.84
 300 20.77 20.84 20.66 0 0 0
02/08/2023
20.77
 1,100 20.61 20.77 20.61 0 1,000 -0.0
01/08/2023
20.61
 1,800 20.84 20.84 20.61 0 200 -0.0
31/07/2023
20.84
 0 20.84 20.84 20.84 0 0 0
28/07/2023
20.84
 300 20.72 20.84 20.79 0 0 0
27/07/2023
20.72
 15,000 20.57 20.72 20.57 1,500 0 0.1
26/07/2023
20.57
 17,300 20.52 20.57 20.50 2,000 0 0.1
25/07/2023
20.52
 9,100 20.52 20.61 20.52 500 100 0.0
24/07/2023
20.52
 18,800 20.44 20.70 20.50 0 0 0
21/07/2023
20.44
 500 20.75 20.75 20.44 0 0 0
20/07/2023
20.75
 1,300 20.41 20.75 20.39 1,100 0 0.1
19/07/2023
20.41
 3,400 20.41 20.44 20.39 100 100 -0
18/07/2023
20.41
 9,100 20.39 20.70 20.39 1,400 2,700 -0.1
17/07/2023
20.39
 12,700 20.48 20.48 19.55 0 300 -0.0
14/07/2023
20.48
 11,800 20.35 20.48 20.35 0 0 0
13/07/2023
20.35
 4,000 20.30 20.61 20.35 1,200 0 0.1
12/07/2023
20.30
 5,300 20.28 20.64 20.30 0 0 0
11/07/2023
20.28
 22,900 20.41 20.41 19.51 3,400 1,000 0.1
10/07/2023
20.41
 13,900 20.68 20.92 20.39 700 0 0.0
07/07/2023
20.68
 2,400 20.75 20.75 20.04 1,200 0 0.1
06/07/2023
20.75
 0 20.30 20.75 20.75 0 0 0
05/07/2023
20.30
 10,000 20.92 20.92 20.30 4,200 0 0.2
04/07/2023
20.92
 100 20.41 20.92 20.92 0 0 0
03/07/2023
20.41
 55,100 19.95 20.41 20.26 0 500 -0.0
30/06/2023
19.95
 2,800 19.99 19.99 19.95 0 0 0
29/06/2023
19.99
 700 19.95 20.46 19.95 0 0 0
28/06/2023
19.95
 8,900 20.26 20.39 19.66 0 0 0
27/06/2023
20.26
 2,300 20.37 20.37 19.66 0 0 0
26/06/2023
20.37
 400 19.95 20.39 20.35 0 0 0
23/06/2023
19.95
 300 19.95 19.95 19.95 0 300 -0.0
22/06/2023
19.95
 2,400 19.59 19.95 19.95 0 0 0
21/06/2023
19.59
 100 19.95 19.95 19.59 0 0 0
20/06/2023
19.95
 1,600 19.95 19.95 19.33 0 700 -0.0
19/06/2023
19.95
 4,100 20.26 20.26 19.95 400 0 0.0
16/06/2023
20.26
 11,700 20.39 20.39 19.95 0 10,000 -0.5
15/06/2023: Cổ tức tiền mặt tỉ lệ: 20%
15/06/2023
20.39
 3,400 20.24 20.84 19.97 2,000 0 0.1
14/06/2023
20.24
 26,600 19.54 20.24 19.88 100 500 -0.0
13/06/2023
19.54
 10,300 19.66 19.66 19.54 3,500 0 0.2
12/06/2023
19.66
 3,500 19.85 19.85 19.66 500 0 0.0
09/06/2023
19.85
 200 19.32 19.85 19.85 0 0 0
08/06/2023
19.32
 4,900 19.24 19.96 19.22 0 0 0
07/06/2023
19.24
 21,200 19.20 19.24 19.11 500 2,400 -0.1
06/06/2023
19.20
 11,800 19.20 19.20 19.20 200 0 0.0
05/06/2023
19.20
 18,300 18.77 19.37 18.92 100 0 0.0
02/06/2023
18.77
 0 18.77 18.77 18.77 0 0 0
01/06/2023
18.77
 1,500 18.81 18.81 18.71 0 0 0
31/05/2023
18.81
 5,600 18.86 18.92 18.73 0 0 0
30/05/2023
18.86
 3,000 18.64 18.90 18.64 800 0 0.0
29/05/2023
18.64
 4,000 18.77 18.77 18.43 0 0 0
26/05/2023
18.77
 52,100 18.73 18.77 18.73 0 0 0
25/05/2023
18.73
 42,700 18.73 18.75 18.73 0 2,500 -0.1
24/05/2023
18.73
 55,000 18.30 18.73 18.47 2,000 0 0.1
23/05/2023
18.30
 2,100 18.28 18.47 18.30 0 0 0
22/05/2023
18.28
 600 18.47 18.47 18.28 0 0 0
19/05/2023
18.47
 3,400 18.26 18.47 18.26 0 0 0
18/05/2023
18.26
 0 18.26 18.26 18.26 0 0 0
17/05/2023
18.26
 2,000 18.22 18.26 18.26 0 0 0
16/05/2023
18.22
 200 18.47 18.47 18.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |