Lix Detergent JSC (HOSE:LIX)
Vietnam · Delayed Price · Currency is VND 34,850
-1,150 (-3.19%)
At close: Aug 29, 2025
Lix Detergent JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 35,000.00 | 35,350.00 | 33,700.00 | 34,850.00 | 34,850.00 | -3.19% | 214,599 |
| Aug 28, 2025 | 35,250.00 | 36,000.00 | 34,900.00 | 36,000.00 | 36,000.00 | 0.56% | 45,820 |
| Aug 27, 2025 | 36,400.00 | 36,400.00 | 35,000.00 | 35,800.00 | 35,800.00 | -1.92% | 25,967 |
| Aug 26, 2025 | 34,150.00 | 36,500.00 | 34,150.00 | 36,500.00 | 36,500.00 | - | 91,320 |
| Aug 25, 2025 | 35,000.00 | 36,500.00 | 33,250.00 | 36,500.00 | 36,500.00 | 2.24% | 341,337 |
| Aug 22, 2025 | 36,300.00 | 36,300.00 | 34,700.00 | 35,700.00 | 35,700.00 | -0.83% | 97,132 |
| Aug 21, 2025 | 36,000.00 | 36,500.00 | 35,500.00 | 36,000.00 | 36,000.00 | -0.96% | 66,101 |
| Aug 20, 2025 | 36,500.00 | 36,500.00 | 35,450.00 | 36,350.00 | 36,350.00 | -0.55% | 84,108 |
| Aug 19, 2025 | 37,500.00 | 37,500.00 | 36,550.00 | 36,550.00 | 36,550.00 | -1.08% | 85,972 |
| Aug 18, 2025 | 36,050.00 | 37,450.00 | 36,050.00 | 36,950.00 | 36,950.00 | 2.21% | 120,685 |
| Aug 15, 2025 | 36,500.00 | 36,700.00 | 36,050.00 | 36,150.00 | 36,150.00 | -0.96% | 78,929 |
| Aug 14, 2025 | 36,850.00 | 36,850.00 | 36,050.00 | 36,500.00 | 36,500.00 | - | 62,013 |
| Aug 13, 2025 | 35,500.00 | 36,800.00 | 35,050.00 | 36,500.00 | 36,500.00 | 3.40% | 257,615 |
| Aug 12, 2025 | 35,200.00 | 35,300.00 | 35,050.00 | 35,300.00 | 35,300.00 | - | 75,319 |
| Aug 11, 2025 | 35,250.00 | 35,600.00 | 35,050.00 | 35,300.00 | 35,300.00 | 0.57% | 202,577 |
| Aug 8, 2025 | 33,300.00 | 35,100.00 | 33,300.00 | 35,100.00 | 35,100.00 | 4.78% | 241,347 |
| Aug 7, 2025 | 33,200.00 | 33,750.00 | 32,700.00 | 33,500.00 | 33,500.00 | 0.90% | 74,227 |
| Aug 6, 2025 | 32,800.00 | 33,300.00 | 32,100.00 | 33,200.00 | 33,200.00 | -0.30% | 100,817 |
| Aug 5, 2025 | 33,800.00 | 33,800.00 | 33,000.00 | 33,300.00 | 33,300.00 | -1.48% | 47,757 |
| Aug 4, 2025 | 33,850.00 | 33,850.00 | 33,200.00 | 33,800.00 | 33,800.00 | -0.15% | 33,323 |
| Aug 1, 2025 | 33,400.00 | 33,950.00 | 32,800.00 | 33,850.00 | 33,850.00 | 0.45% | 68,973 |
| Jul 31, 2025 | 34,100.00 | 34,100.00 | 33,000.00 | 33,700.00 | 33,700.00 | 0.15% | 56,978 |
| Jul 30, 2025 | 33,000.00 | 33,700.00 | 32,600.00 | 33,650.00 | 33,650.00 | 3.22% | 146,082 |
| Jul 29, 2025 | 35,000.00 | 35,000.00 | 32,600.00 | 32,600.00 | 32,600.00 | -6.86% | 213,773 |
| Jul 28, 2025 | 33,300.00 | 35,350.00 | 33,300.00 | 35,000.00 | 35,000.00 | 5.90% | 249,238 |
| Jul 25, 2025 | 33,000.00 | 33,300.00 | 32,950.00 | 33,050.00 | 33,050.00 | 0.30% | 67,691 |
| Jul 24, 2025 | 33,400.00 | 33,400.00 | 32,700.00 | 32,950.00 | 32,950.00 | -0.45% | 64,640 |
| Jul 23, 2025 | 32,500.00 | 33,350.00 | 32,450.00 | 33,100.00 | 33,100.00 | 2.48% | 167,333 |
| Jul 22, 2025 | 31,150.00 | 32,300.00 | 31,150.00 | 32,300.00 | 32,300.00 | 1.89% | 157,946 |
| Jul 21, 2025 | 31,350.00 | 32,000.00 | 31,350.00 | 31,700.00 | 31,700.00 | 1.93% | 80,315 |
| Jul 18, 2025 | 31,300.00 | 31,300.00 | 30,500.00 | 31,100.00 | 31,100.00 | 0.32% | 51,705 |
| Jul 17, 2025 | 31,300.00 | 31,300.00 | 30,850.00 | 31,000.00 | 31,000.00 | - | 70,084 |
| Jul 16, 2025 | 31,000.00 | 31,100.00 | 30,950.00 | 31,000.00 | 31,000.00 | - | 68,374 |
| Jul 15, 2025 | 30,600.00 | 31,300.00 | 30,600.00 | 31,000.00 | 31,000.00 | 0.65% | 81,620 |
| Jul 14, 2025 | 30,650.00 | 31,000.00 | 30,400.00 | 30,800.00 | 30,800.00 | 1.32% | 87,250 |
| Jul 11, 2025 | 30,350.00 | 30,750.00 | 30,350.00 | 30,400.00 | 30,400.00 | 0.33% | 33,108 |
| Jul 10, 2025 | 30,600.00 | 30,600.00 | 30,300.00 | 30,300.00 | 30,300.00 | -1.14% | 48,321 |
| Jul 9, 2025 | 30,400.00 | 30,700.00 | 30,400.00 | 30,650.00 | 30,650.00 | -0.16% | 19,017 |
| Jul 8, 2025 | 30,600.00 | 30,700.00 | 30,400.00 | 30,700.00 | 30,700.00 | 0.49% | 57,396 |
| Jul 7, 2025 | 30,550.00 | 31,300.00 | 30,500.00 | 30,550.00 | 30,550.00 | 0.16% | 57,513 |
| Jul 4, 2025 | 30,500.00 | 30,750.00 | 30,350.00 | 30,500.00 | 30,500.00 | 0.49% | 20,203 |
| Jul 3, 2025 | 30,450.00 | 30,500.00 | 30,250.00 | 30,350.00 | 30,350.00 | -0.33% | 40,250 |
| Jul 2, 2025 | 30,450.00 | 30,650.00 | 30,250.00 | 30,450.00 | 30,450.00 | - | 17,811 |
| Jul 1, 2025 | 30,600.00 | 30,800.00 | 30,450.00 | 30,450.00 | 30,450.00 | -0.49% | 15,910 |
| Jun 30, 2025 | 30,450.00 | 30,600.00 | 30,250.00 | 30,600.00 | 30,600.00 | 0.49% | 43,811 |
| Jun 27, 2025 | 30,200.00 | 30,450.00 | 30,200.00 | 30,450.00 | 30,450.00 | 0.50% | 6,399 |
| Jun 26, 2025 | 30,450.00 | 30,450.00 | 30,200.00 | 30,300.00 | 30,300.00 | -0.33% | 46,206 |
| Jun 25, 2025 | 30,700.00 | 30,700.00 | 30,150.00 | 30,400.00 | 30,400.00 | -0.98% | 17,211 |
| Jun 24, 2025 | 30,300.00 | 30,850.00 | 30,100.00 | 30,700.00 | 30,700.00 | 1.32% | 55,902 |
| Jun 23, 2025 | 29,800.00 | 30,500.00 | 29,600.00 | 30,300.00 | 30,300.00 | -0.66% | 28,661 |