Lix Detergent JSC (HOSE:LIX)
Vietnam
· Delayed Price · Currency is VND 34,800
-300 (-0.85%)
At close: Dec 4, 2025
Lix Detergent JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35,000.00 | 35,000.00 | 34,450.00 | 34,750.00 | 34,750.00 | -0.14% | 14,601 |
| Dec 4, 2025 | 35,050.00 | 35,050.00 | 34,750.00 | 34,800.00 | 34,800.00 | -0.85% | 36,400 |
| Dec 3, 2025 | 35,100.00 | 35,100.00 | 34,750.00 | 35,100.00 | 35,100.00 | 1.01% | 38,101 |
| Dec 2, 2025 | 34,800.00 | 34,800.00 | 34,750.00 | 34,750.00 | 34,750.00 | -0.14% | 3,007 |
| Dec 1, 2025 | 34,550.00 | 34,850.00 | 34,550.00 | 34,800.00 | 34,800.00 | -0.14% | 7,409 |
| Nov 28, 2025 | 35,000.00 | 35,000.00 | 34,550.00 | 34,850.00 | 34,850.00 | -0.29% | 6,201 |
| Nov 27, 2025 | 35,000.00 | 35,000.00 | 34,500.00 | 34,950.00 | 34,950.00 | -0.29% | 6,500 |
| Nov 26, 2025 | 34,950.00 | 35,050.00 | 34,900.00 | 35,050.00 | 35,050.00 | 0.29% | 28,647 |
| Nov 25, 2025 | 34,850.00 | 35,100.00 | 34,400.00 | 34,950.00 | 34,950.00 | 0.29% | 9,100 |
| Nov 24, 2025 | 34,500.00 | 35,100.00 | 34,300.00 | 34,850.00 | 34,850.00 | 1.01% | 14,827 |
| Nov 21, 2025 | 34,450.00 | 34,500.00 | 34,200.00 | 34,500.00 | 34,500.00 | -0.86% | 7,837 |
| Nov 20, 2025 | 34,200.00 | 34,800.00 | 34,200.00 | 34,800.00 | 34,800.00 | -0.29% | 10,005 |
| Nov 19, 2025 | 34,900.00 | 34,900.00 | 34,000.00 | 34,900.00 | 34,900.00 | - | 38,710 |
| Nov 18, 2025 | 35,000.00 | 35,350.00 | 34,900.00 | 34,900.00 | 34,900.00 | -1.27% | 28,550 |
| Nov 17, 2025 | 35,500.00 | 35,600.00 | 35,100.00 | 35,350.00 | 35,350.00 | -0.42% | 10,911 |
| Nov 14, 2025 | 33,750.00 | 36,100.00 | 33,750.00 | 35,500.00 | 35,500.00 | 5.19% | 64,702 |
| Nov 13, 2025 | 33,750.00 | 33,800.00 | 33,750.00 | 33,750.00 | 33,750.00 | - | 14,416 |
| Nov 12, 2025 | 33,400.00 | 33,750.00 | 33,400.00 | 33,750.00 | 33,750.00 | 0.45% | 3,921 |
| Nov 11, 2025 | 33,650.00 | 33,700.00 | 33,600.00 | 33,600.00 | 33,600.00 | -0.30% | 1,904 |
| Nov 10, 2025 | 33,300.00 | 33,700.00 | 33,150.00 | 33,700.00 | 33,700.00 | 1.05% | 23,551 |
| Nov 7, 2025 | 33,600.00 | 33,600.00 | 33,300.00 | 33,350.00 | 33,350.00 | -0.89% | 9,000 |
| Nov 6, 2025 | 33,850.00 | 33,850.00 | 33,350.00 | 33,650.00 | 33,650.00 | -0.44% | 11,800 |
| Nov 5, 2025 | 34,000.00 | 34,000.00 | 33,500.00 | 33,800.00 | 33,800.00 | - | 13,302 |
| Nov 4, 2025 | 33,750.00 | 33,850.00 | 33,450.00 | 33,800.00 | 33,800.00 | - | 13,011 |
| Nov 3, 2025 | 33,800.00 | 33,850.00 | 33,800.00 | 33,800.00 | 33,800.00 | - | 3,654 |
| Oct 31, 2025 | 33,500.00 | 33,800.00 | 33,500.00 | 33,800.00 | 33,800.00 | 0.45% | 6,110 |
| Oct 30, 2025 | 33,500.00 | 33,750.00 | 33,450.00 | 33,650.00 | 33,650.00 | 0.15% | 31,702 |
| Oct 29, 2025 | 33,300.00 | 33,750.00 | 33,300.00 | 33,600.00 | 33,600.00 | - | 3,639 |
| Oct 28, 2025 | 34,000.00 | 34,000.00 | 33,000.00 | 33,600.00 | 33,600.00 | -1.18% | 25,521 |
| Oct 27, 2025 | 33,900.00 | 34,000.00 | 33,200.00 | 34,000.00 | 34,000.00 | 0.29% | 69,468 |
| Oct 24, 2025 | 34,400.00 | 34,400.00 | 33,500.00 | 33,900.00 | 33,900.00 | -0.29% | 19,911 |
| Oct 23, 2025 | 33,700.00 | 34,000.00 | 33,650.00 | 34,000.00 | 34,000.00 | 0.89% | 1,221 |
| Oct 22, 2025 | 33,850.00 | 33,850.00 | 33,000.00 | 33,700.00 | 33,700.00 | -0.44% | 25,410 |
| Oct 21, 2025 | 33,900.00 | 34,000.00 | 33,000.00 | 33,850.00 | 33,850.00 | -0.44% | 27,768 |
| Oct 20, 2025 | 34,500.00 | 34,500.00 | 32,550.00 | 34,000.00 | 34,000.00 | -0.15% | 26,413 |
| Oct 17, 2025 | 34,000.00 | 34,100.00 | 34,000.00 | 34,050.00 | 34,050.00 | -2.44% | 11,606 |
| Oct 16, 2025 | 35,000.00 | 35,000.00 | 34,050.00 | 34,900.00 | 34,900.00 | 2.50% | 30,532 |
| Oct 15, 2025 | 34,300.00 | 34,300.00 | 33,750.00 | 34,050.00 | 34,050.00 | -0.73% | 20,805 |
| Oct 14, 2025 | 34,800.00 | 34,800.00 | 34,150.00 | 34,300.00 | 34,300.00 | -1.72% | 28,455 |
| Oct 13, 2025 | 35,650.00 | 35,700.00 | 34,900.00 | 34,900.00 | 34,900.00 | -1.69% | 37,022 |
| Oct 10, 2025 | 35,900.00 | 35,900.00 | 35,050.00 | 35,500.00 | 35,500.00 | -0.56% | 14,512 |
| Oct 9, 2025 | 34,700.00 | 36,150.00 | 34,700.00 | 35,700.00 | 35,700.00 | 3.78% | 92,800 |
| Oct 8, 2025 | 33,750.00 | 34,400.00 | 33,250.00 | 34,400.00 | 34,400.00 | 1.93% | 43,711 |
| Oct 7, 2025 | 33,900.00 | 34,000.00 | 33,000.00 | 33,750.00 | 33,750.00 | -0.59% | 21,010 |
| Oct 6, 2025 | 33,200.00 | 33,950.00 | 33,200.00 | 33,950.00 | 33,950.00 | 2.26% | 11,500 |
| Oct 3, 2025 | 33,400.00 | 33,550.00 | 33,000.00 | 33,200.00 | 33,200.00 | -1.78% | 30,968 |
| Oct 2, 2025 | 34,800.00 | 34,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | -0.88% | 14,103 |
| Oct 1, 2025 | 34,000.00 | 34,450.00 | 34,000.00 | 34,100.00 | 34,100.00 | -1.59% | 9,011 |
| Sep 30, 2025 | 34,750.00 | 34,750.00 | 34,000.00 | 34,650.00 | 34,650.00 | -0.57% | 9,047 |
| Sep 29, 2025 | 34,850.00 | 34,850.00 | 34,000.00 | 34,850.00 | 34,850.00 | - | 25,712 |
| Sep 26, 2025 | 34,850.00 | 35,000.00 | 34,000.00 | 34,850.00 | 34,850.00 | - | 15,404 |
| Sep 25, 2025 | 34,900.00 | 34,900.00 | 34,200.00 | 34,850.00 | 34,850.00 | -0.14% | 11,606 |
| Sep 24, 2025 | 34,500.00 | 34,950.00 | 34,500.00 | 34,900.00 | 34,900.00 | -0.29% | 2,203 |
| Sep 23, 2025 | 35,400.00 | 35,400.00 | 34,550.00 | 35,000.00 | 35,000.00 | 0.72% | 5,201 |
| Sep 22, 2025 | 35,000.00 | 35,000.00 | 34,000.00 | 34,750.00 | 34,750.00 | -0.71% | 27,922 |
| Sep 19, 2025 | 35,300.00 | 35,550.00 | 34,600.00 | 35,000.00 | 35,000.00 | -1.69% | 13,100 |
| Sep 18, 2025 | 35,800.00 | 35,800.00 | 35,600.00 | 35,600.00 | 35,600.00 | 0.85% | 1,230 |
| Sep 17, 2025 | 35,750.00 | 35,750.00 | 34,500.00 | 35,300.00 | 35,300.00 | -0.42% | 18,917 |
| Sep 16, 2025 | 35,400.00 | 35,800.00 | 35,000.00 | 35,450.00 | 35,450.00 | 0.42% | 35,905 |
| Sep 15, 2025 | 35,300.00 | 35,300.00 | 34,900.00 | 35,300.00 | 35,300.00 | -0.14% | 30,544 |
| Sep 12, 2025 | 35,000.00 | 35,400.00 | 34,600.00 | 35,350.00 | 35,350.00 | 1.00% | 28,101 |
| Sep 11, 2025 | 34,400.00 | 35,000.00 | 34,400.00 | 35,000.00 | 35,000.00 | - | 17,408 |
| Sep 10, 2025 | 35,000.00 | 35,000.00 | 34,500.00 | 35,000.00 | 35,000.00 | - | 9,407 |
| Sep 9, 2025 | 34,500.00 | 35,000.00 | 34,500.00 | 35,000.00 | 35,000.00 | 0.86% | 2,000 |
| Sep 8, 2025 | 35,650.00 | 35,650.00 | 34,500.00 | 34,700.00 | 34,700.00 | -2.80% | 24,300 |
| Sep 5, 2025 | 35,600.00 | 36,000.00 | 35,000.00 | 35,700.00 | 35,700.00 | -0.56% | 40,920 |
| Sep 4, 2025 | 35,200.00 | 36,500.00 | 35,200.00 | 35,900.00 | 35,900.00 | 2.72% | 206,028 |
| Sep 3, 2025 | 34,000.00 | 34,950.00 | 34,000.00 | 34,950.00 | 34,950.00 | 0.29% | 44,009 |
| 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 |