Lix Detergent JSC

LIX
🏛️ vietnam →
33,800.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 24,715.60 24,715.60 24,715.60 24,715.60 0.0M
2023-12-28 24,475.60 24,852.10 24,052.00 24,475.60 0.1M
2023-12-27 24,052.00 24,663.90 23,957.80 24,052.00 0.0M
2023-12-26 23,957.80 23,957.80 23,863.70 23,957.80 0.0M
2023-12-25 23,534.20 23,957.80 23,534.20 23,957.80 0.0M
2023-12-22 23,157.70 24,099.10 23,157.70 23,534.20 0.0M
2023-12-21 23,063.50 24,004.90 22,592.90 24,004.90 0.0M
2023-12-20 23,534.20 24,004.90 23,534.20 24,004.90 0.0M
2023-12-19 23,534.20 23,534.20 23,534.20 23,534.20 0.0M
2023-12-18 24,004.90 24,099.10 24,004.90 24,004.90 0.0M
2023-12-15 23,957.80 24,004.90 23,957.80 24,004.90 0.0M
2023-12-14 23,628.40 23,769.60 23,534.20 23,769.60 0.0M
2023-12-13 23,534.20 23,957.80 23,487.20 23,957.80 0.0M
2023-12-12 23,816.60 24,004.90 23,534.20 23,534.20 0.0M
2023-12-11 23,463.60 23,534.20 23,463.60 23,534.20 0.0M
2023-12-08 23,228.30 23,369.50 23,204.80 23,369.50 0.0M
2023-12-07 23,910.80 23,910.80 23,157.70 23,816.60 0.0M
2023-12-06 23,722.50 23,910.80 23,204.80 23,910.80 0.0M
2023-12-05 23,204.80 23,204.80 23,204.80 23,204.80 0.0M
2023-12-04 23,134.10 23,346.00 23,134.10 23,181.20 0.0M
2023-12-01 23,251.80 23,298.90 23,251.80 23,251.80 0.0M
2023-11-30 23,134.10 23,251.80 23,134.10 23,251.80 0.0M
2023-11-29 23,393.00 23,393.00 23,134.10 23,134.10 0.0M
2023-11-28 23,393.00 23,393.00 23,393.00 23,393.00 0.0M
2023-11-27 23,298.90 23,298.90 23,063.50 23,298.90 0.0M
2023-11-24 23,063.50 23,675.40 23,063.50 23,298.90 0.0M
2023-11-23 23,675.40 23,722.50 23,534.20 23,534.20 0.0M
2023-11-22 23,534.20 23,534.20 23,534.20 23,534.20 0.0M
2023-11-21 23,087.10 23,534.20 23,063.50 23,534.20 0.0M
2023-11-20 23,063.50 23,063.50 23,063.50 23,063.50 0.0M
2023-11-17 23,063.50 23,063.50 23,063.50 23,063.50 0.0M
2023-11-16 23,534.20 23,534.20 23,063.50 23,063.50 0.0M
2023-11-15 22,851.70 23,769.60 22,851.70 23,769.60 0.0M
2023-11-14 22,710.50 22,734.10 22,592.90 22,639.90 0.0M
2023-11-10 22,710.50 22,710.50 22,710.50 22,710.50 0.0M
2023-11-09 22,710.50 22,710.50 22,710.50 22,710.50 0.0M
2023-11-06 22,122.20 22,122.20 22,122.20 22,122.20 0.0M
2023-11-02 21,745.60 22,122.20 21,745.60 21,886.80 0.0M
2023-11-01 21,698.60 21,698.60 21,675.00 21,675.00 0.0M
2023-10-31 22,122.20 22,122.20 22,122.20 22,122.20 0.0M
2023-10-30 22,122.20 22,122.20 22,122.20 22,122.20 0.0M
2023-10-26 22,357.50 22,828.20 22,357.50 22,828.20 0.0M
2023-10-25 22,592.90 22,828.20 22,592.90 22,828.20 0.0M
2023-10-24 22,357.50 22,357.50 22,357.50 22,357.50 0.0M
2023-10-23 22,451.70 22,451.70 22,451.70 22,451.70 0.0M
2023-10-20 22,451.70 22,475.20 22,357.50 22,475.20 0.0M
2023-10-19 22,592.90 22,592.90 22,592.90 22,592.90 0.0M
2023-10-18 22,404.60 22,404.60 22,404.60 22,404.60 0.0M
2023-10-17 22,828.20 23,063.50 22,428.10 22,428.10 0.0M
2023-10-16 22,592.90 23,110.60 22,592.90 22,592.90 0.0M
2023-10-12 22,875.30 22,875.30 22,357.50 22,357.50 0.0M
2023-10-11 22,875.30 22,875.30 22,875.30 22,875.30 0.0M
2023-10-10 23,298.90 23,298.90 23,063.50 23,298.90 0.0M
2023-10-09 23,722.50 23,722.50 23,298.90 23,298.90 0.0M
2023-10-06 23,087.10 23,110.60 23,063.50 23,063.50 0.0M
2023-10-05 23,063.50 23,063.50 23,063.50 23,063.50 0.0M
2023-10-04 23,063.50 23,275.40 22,122.20 23,063.50 0.0M
2023-10-03 23,298.90 23,534.20 23,063.50 23,063.50 0.0M
2023-10-02 23,298.90 23,298.90 23,063.50 23,298.90 0.0M
2023-09-29 23,275.40 23,322.40 23,275.40 23,298.90 0.0M
2023-09-28 23,298.90 23,298.90 23,298.90 23,298.90 0.0M
2023-09-27 22,851.70 23,769.60 22,851.70 22,851.70 0.0M
2023-09-26 22,639.90 22,851.70 22,639.90 22,851.70 0.0M
2023-09-25 23,063.50 23,063.50 22,616.40 22,639.90 0.0M
2023-09-22 22,734.10 22,734.10 22,592.90 22,592.90 0.0M
2023-09-21 23,298.90 23,722.50 22,663.50 22,663.50 0.0M
2023-09-20 22,592.90 22,592.90 22,592.90 22,592.90 0.0M
2023-09-19 23,063.50 23,063.50 23,063.50 23,063.50 0.0M
2023-09-18 23,346.00 23,346.00 23,063.50 23,063.50 0.0M
2023-09-15 22,828.20 23,346.00 22,828.20 23,346.00 0.0M
2023-09-14 22,734.10 22,734.10 22,734.10 22,734.10 0.0M
2023-09-13 22,687.00 22,710.50 22,687.00 22,710.50 0.0M
2023-09-12 22,663.50 22,687.00 22,663.50 22,687.00 0.0M
2023-09-11 22,639.90 22,639.90 22,639.90 22,639.90 0.0M
2023-09-08 22,592.90 22,592.90 22,592.90 22,592.90 0.0M
2023-09-07 22,592.90 22,592.90 22,592.90 22,592.90 0.0M
2023-09-06 22,592.90 22,592.90 22,592.90 22,592.90 0.0M
2023-09-05 22,592.90 22,639.90 22,592.90 22,639.90 0.0M
2023-08-31 22,592.90 22,592.90 22,592.90 22,592.90 0.0M
2023-08-30 22,592.90 22,639.90 22,592.90 22,616.40 0.0M
2023-08-29 22,357.50 22,592.90 22,122.20 22,592.90 0.0M
2023-08-28 22,357.50 22,734.10 22,357.50 22,381.10 0.0M
2023-08-25 22,357.50 22,357.50 22,357.50 22,357.50 0.0M
2023-08-24 22,075.10 22,357.50 22,075.10 22,357.50 0.0M
2023-08-23 22,028.00 22,122.20 22,028.00 22,075.10 0.0M
2023-08-22 21,745.60 22,004.50 21,745.60 22,004.50 0.0M
2023-08-21 21,745.60 21,792.70 21,745.60 21,792.70 0.0M
2023-08-18 22,169.20 22,169.20 21,651.50 21,651.50 0.2M
2023-08-17 22,169.20 22,451.70 22,169.20 22,451.70 0.0M
2023-08-16 22,592.90 22,592.90 21,274.90 22,357.50 0.0M
2023-08-15 22,404.60 22,616.40 22,357.50 22,616.40 0.0M
2023-08-14 22,122.20 22,357.50 22,122.20 22,357.50 0.0M
2023-08-11 22,169.20 22,169.20 22,122.20 22,122.20 0.0M
2023-08-10 22,122.20 22,169.20 22,122.20 22,169.20 0.0M
2023-08-09 22,122.20 22,286.90 22,122.20 22,286.90 0.0M
2023-08-08 22,216.30 22,334.00 22,122.20 22,122.20 0.0M
2023-08-07 22,122.20 22,122.20 22,122.20 22,122.20 0.0M
2023-08-04 22,028.00 22,122.20 22,028.00 22,122.20 0.0M
2023-08-03 21,933.90 22,122.20 21,933.90 22,122.20 0.0M
2023-08-02 21,886.80 22,051.60 21,886.80 22,051.60 0.0M
2023-08-01 22,051.60 22,051.60 21,886.80 21,886.80 0.0M
2023-07-28 22,075.10 22,122.20 22,075.10 22,122.20 0.0M
2023-07-27 21,886.80 22,004.50 21,839.80 22,004.50 0.0M
2023-07-26 21,769.20 21,839.80 21,769.20 21,839.80 0.0M
2023-07-25 21,792.70 21,886.80 21,792.70 21,792.70 0.0M
2023-07-24 21,981.00 21,981.00 21,769.20 21,792.70 0.0M
2023-07-21 21,698.60 21,698.60 21,698.60 21,698.60 0.0M
2023-07-20 21,675.00 22,028.00 21,651.50 22,028.00 0.0M
2023-07-19 21,698.60 21,698.60 21,651.50 21,675.00 0.0M
2023-07-18 21,981.00 21,981.00 21,651.50 21,675.00 0.0M
2023-07-17 21,651.50 21,651.50 20,757.20 21,651.50 0.0M
2023-07-14 21,604.40 21,745.60 21,604.40 21,651.50 0.0M
2023-07-13 21,604.40 21,886.80 21,604.40 21,604.40 0.0M
2023-07-12 21,698.60 21,910.40 21,557.40 21,557.40 0.0M
2023-07-11 21,557.40 21,675.00 20,710.10 21,533.80 0.0M
2023-07-10 22,169.20 22,216.30 21,651.50 21,675.00 0.0M
2023-07-07 22,004.50 22,004.50 21,274.90 21,957.40 0.0M
2023-07-05 22,216.30 22,216.30 21,557.40 22,028.00 0.0M
2023-07-04 22,216.30 22,216.30 22,216.30 22,216.30 0.0M
2023-07-03 21,510.30 21,675.00 21,510.30 21,675.00 0.1M
2023-06-30 21,180.80 21,180.80 21,180.80 21,180.80 0.0M
2023-06-29 21,722.10 21,722.10 21,180.80 21,651.50 0.0M
2023-06-28 21,039.60 21,722.10 20,874.90 21,722.10 0.0M
2023-06-27 20,874.90 21,510.30 20,874.90 21,510.30 0.0M
2023-06-26 21,604.40 21,651.50 21,604.40 21,628.00 0.0M
2023-06-23 21,180.80 21,180.80 21,180.80 21,180.80 0.0M
2023-06-22 21,180.80 21,180.80 21,180.80 21,180.80 0.0M
2023-06-21 20,804.30 20,804.30 20,804.30 20,804.30 0.0M
2023-06-20 20,804.30 21,180.80 20,521.80 21,180.80 0.0M
2023-06-19 21,510.30 21,510.30 21,180.80 21,180.80 0.0M
2023-06-16 21,651.50 21,651.50 21,180.80 21,510.30 0.0M
2023-06-15 22,122.20 22,122.20 21,204.30 21,651.50 0.0M
2023-06-14 21,103.50 21,486.70 21,103.50 21,486.70 0.1M
2023-06-13 20,742.70 20,787.80 20,742.70 20,742.70 0.0M
2023-06-12 21,080.90 21,080.90 20,878.00 20,878.00 0.0M
2023-06-09 21,080.90 21,080.90 21,080.90 21,080.90 0.0M
2023-06-08 20,427.10 21,193.60 20,404.50 20,517.20 0.0M
2023-06-07 20,382.00 20,427.10 20,291.80 20,427.10 0.0M
2023-06-06 20,382.00 20,382.00 20,382.00 20,382.00 0.0M
2023-06-05 20,291.80 20,562.30 20,088.90 20,382.00 0.0M
2023-06-01 19,863.40 19,931.00 19,863.40 19,931.00 0.0M
2023-05-31 20,066.30 20,088.90 19,885.90 19,976.10 0.0M
2023-05-30 19,795.80 20,066.30 19,795.80 20,021.20 0.0M
2023-05-29 19,570.30 19,795.80 19,570.30 19,795.80 0.0M
2023-05-26 19,885.90 19,931.00 19,885.90 19,931.00 0.1M
2023-05-25 19,908.50 19,908.50 19,885.90 19,885.90 0.1M
2023-05-24 19,615.40 19,885.90 19,615.40 19,885.90 0.1M
2023-05-23 19,615.40 19,615.40 19,435.00 19,435.00 0.0M
2023-05-22 19,412.50 19,412.50 19,412.50 19,412.50 0.0M
2023-05-19 19,389.90 19,615.40 19,389.90 19,615.40 0.0M
2023-05-17 19,389.90 19,389.90 19,389.90 19,389.90 0.0M
2023-05-16 19,344.80 19,344.80 19,344.80 19,344.80 0.0M
2023-05-15 19,389.90 19,615.40 19,389.90 19,615.40 0.0M
2023-05-11 19,389.90 19,389.90 19,299.70 19,299.70 0.0M
2023-05-10 19,570.30 19,570.30 19,254.60 19,254.60 0.0M
2023-05-08 19,232.10 19,570.30 19,209.60 19,570.30 0.0M
2023-05-05 19,389.90 19,389.90 19,209.60 19,209.60 0.0M
2023-05-04 19,164.50 19,389.90 19,164.50 19,389.90 0.0M
2023-04-28 19,389.90 19,389.90 19,187.00 19,389.90 0.0M
2023-04-27 19,209.60 19,209.60 19,209.60 19,209.60 0.0M
2023-04-26 19,164.50 19,209.60 19,164.50 19,209.60 0.0M
2023-04-24 19,299.70 19,299.70 19,164.50 19,299.70 0.0M
2023-04-21 19,344.80 19,344.80 19,344.80 19,344.80 0.0M
2023-04-20 19,164.50 19,389.90 19,164.50 19,344.80 0.0M
2023-04-19 19,480.10 19,480.10 19,480.10 19,480.10 0.0M
2023-04-18 19,299.70 19,389.90 19,299.70 19,389.90 0.0M
2023-04-17 19,389.90 19,389.90 19,209.60 19,209.60 0.0M
2023-04-14 19,389.90 19,480.10 19,344.80 19,480.10 1.2M
2023-04-13 18,961.50 19,389.90 18,961.50 19,389.90 0.1M
2023-04-12 19,480.10 19,480.10 19,389.90 19,389.90 0.0M
2023-04-11 19,141.90 19,525.20 19,141.90 19,480.10 0.0M
2023-04-10 19,164.50 19,164.50 19,164.50 19,164.50 0.0M
2023-04-07 19,299.70 19,299.70 18,713.50 18,713.50 0.0M
2023-04-06 19,164.50 19,164.50 18,848.80 18,848.80 0.0M
2023-04-05 19,164.50 19,164.50 18,939.00 18,939.00 0.0M
2023-04-04 18,939.00 18,984.10 18,939.00 18,939.00 0.0M
2023-04-03 19,074.30 19,074.30 18,939.00 18,939.00 0.0M
2023-03-31 18,736.10 19,029.20 18,736.10 18,939.00 0.0M
2023-03-30 19,074.30 19,074.30 18,713.50 18,713.50 0.0M
2023-03-29 18,939.00 19,051.70 18,939.00 19,051.70 0.1M
2023-03-28 18,893.90 18,939.00 18,848.80 18,939.00 0.0M
2023-03-27 18,848.80 18,893.90 18,803.70 18,893.90 0.0M
2023-03-24 18,939.00 18,939.00 18,826.30 18,848.80 0.0M
2023-03-23 18,623.30 18,623.30 18,623.30 18,623.30 0.0M
2023-03-22 18,623.30 18,623.30 18,623.30 18,623.30 0.0M
2023-03-21 18,578.30 18,578.30 18,578.30 18,578.30 0.0M
2023-03-20 18,893.90 18,893.90 18,397.90 18,533.20 0.0M
2023-03-17 18,848.80 18,848.80 18,803.70 18,803.70 0.0M
2023-03-16 18,803.70 18,803.70 18,713.50 18,803.70 0.0M
2023-03-15 18,803.70 18,803.70 18,803.70 18,803.70 0.0M
2023-03-14 18,533.20 18,826.30 18,533.20 18,803.70 0.1M
2023-03-13 18,803.70 18,826.30 18,803.70 18,826.30 0.0M
2023-03-10 18,758.60 18,826.30 18,758.60 18,826.30 0.0M
2023-03-09 18,533.20 18,803.70 18,533.20 18,781.20 0.0M
2023-03-08 18,533.20 18,533.20 18,533.20 18,533.20 0.0M
2023-03-07 18,172.40 18,713.50 18,172.40 18,533.20 0.0M
2023-03-06 18,713.50 18,758.60 18,713.50 18,736.10 0.0M
2023-03-03 18,803.70 18,803.70 18,713.50 18,713.50 0.0M
2023-03-02 18,781.20 18,803.70 18,713.50 18,713.50 0.0M
2023-03-01 18,758.60 18,758.60 18,758.60 18,758.60 0.0M
2023-02-28 18,713.50 18,781.20 18,488.10 18,781.20 0.0M
2023-02-27 18,488.10 18,871.40 18,488.10 18,871.40 0.0M
2023-02-24 18,578.30 18,578.30 18,533.20 18,533.20 0.0M
2023-02-23 18,893.90 18,916.50 18,533.20 18,803.70 0.0M
2023-02-22 18,893.90 18,893.90 18,533.20 18,533.20 0.0M
2023-02-21 18,758.60 18,758.60 18,488.10 18,713.50 0.1M
2023-02-20 18,713.50 18,713.50 18,510.60 18,668.40 0.0M
2023-02-17 18,510.60 18,510.60 18,510.60 18,510.60 0.1M
2023-02-16 18,578.30 18,578.30 18,488.10 18,510.60 0.0M
2023-02-15 18,713.50 18,713.50 18,488.10 18,488.10 0.0M
2023-02-14 18,713.50 18,713.50 18,713.50 18,713.50 0.0M
2023-02-13 18,104.80 18,104.80 18,104.80 18,104.80 0.0M
2023-02-10 18,691.00 18,713.50 18,668.40 18,713.50 0.0M
2023-02-09 18,691.00 18,713.50 18,691.00 18,713.50 0.0M
2023-02-08 18,578.30 18,713.50 18,533.20 18,691.00 0.0M
2023-02-07 18,488.10 18,533.20 18,262.60 18,533.20 0.0M
2023-02-06 18,488.10 18,533.20 18,217.50 18,217.50 0.0M
2023-02-03 18,578.30 18,578.30 18,397.90 18,488.10 0.0M
2023-02-02 18,488.10 18,488.10 18,443.00 18,488.10 0.0M
2023-02-01 18,510.60 18,623.30 18,307.70 18,488.10 0.0M
2023-01-31 18,533.20 18,533.20 18,488.10 18,488.10 0.0M
2023-01-30 18,488.10 18,488.10 18,082.20 18,488.10 0.0M
2023-01-27 18,443.00 18,713.50 18,397.90 18,488.10 0.0M
2023-01-19 18,443.00 18,443.00 18,082.20 18,443.00 0.0M
2023-01-18 18,443.00 18,443.00 18,217.50 18,330.20 0.0M
2023-01-17 18,262.60 18,262.60 18,127.30 18,262.60 0.0M
2023-01-16 18,217.50 18,262.60 17,992.00 18,217.50 0.1M
2023-01-13 17,811.70 18,488.10 17,811.70 18,217.50 0.0M
2023-01-12 18,397.90 18,397.90 18,037.10 18,149.90 0.0M
2023-01-11 18,555.70 18,555.70 18,397.90 18,397.90 0.0M
2023-01-10 18,488.10 18,555.70 18,285.20 18,555.70 0.0M
2023-01-09 18,262.60 18,262.60 18,175.60 18,262.60 0.1M
2023-01-06 18,262.60 18,262.60 18,045.20 18,132.20 0.1M
2023-01-05 18,240.90 18,240.90 18,045.20 18,045.20 0.0M
2023-01-04 18,045.20 18,219.10 18,045.20 18,045.20 0.0M
2023-01-03 18,045.20 18,045.20 17,936.50 18,045.20 0.1M