Lix Detergent Joint Stock Company (LIX.VN)
HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
As of 02:20PM ICT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 72,100.00 | 72,400.00 | 71,400.00 | 71,500.00 | 71,500.00 | 30,600 |
| May 20, 2024 | 74,800.00 | 74,800.00 | 72,000.00 | 72,200.00 | 72,200.00 | 16,600 |
| May 17, 2024 | 71,500.00 | 72,200.00 | 71,500.00 | 72,200.00 | 72,200.00 | 21,500 |
| May 16, 2024 | 72,800.00 | 72,800.00 | 71,100.00 | 72,200.00 | 72,200.00 | 21,200 |
| May 15, 2024 | 72,800.00 | 73,000.00 | 72,500.00 | 72,800.00 | 72,800.00 | 17,600 |
| May 14, 2024 | 74,600.00 | 74,600.00 | 72,700.00 | 72,800.00 | 72,800.00 | 43,400 |
| May 13, 2024 | 70,000.00 | 71,800.00 | 70,000.00 | 71,000.00 | 71,000.00 | 19,800 |
| May 10, 2024 | 69,000.00 | 72,000.00 | 69,000.00 | 70,000.00 | 70,000.00 | 28,700 |
| May 09, 2024 | 68,600.00 | 69,000.00 | 68,500.00 | 68,800.00 | 68,800.00 | 8,000 |
| May 08, 2024 | 68,000.00 | 68,500.00 | 68,000.00 | 68,500.00 | 68,500.00 | 5,000 |
| May 07, 2024 | 67,400.00 | 68,800.00 | 67,400.00 | 68,400.00 | 68,400.00 | 10,700 |
| May 06, 2024 | 68,300.00 | 68,300.00 | 67,900.00 | 68,000.00 | 68,000.00 | 16,800 |
| May 03, 2024 | 67,900.00 | 68,700.00 | 66,600.00 | 68,400.00 | 68,400.00 | 20,100 |
| May 02, 2024 | 67,900.00 | 68,900.00 | 66,000.00 | 68,900.00 | 68,900.00 | 2,800 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 65,500.00 | 69,600.00 | 65,500.00 | 68,900.00 | 68,900.00 | 7,200 |
| Apr 25, 2024 | 65,300.00 | 67,400.00 | 64,100.00 | 67,400.00 | 67,400.00 | 6,200 |
| Apr 24, 2024 | 69,800.00 | 69,800.00 | 64,000.00 | 64,100.00 | 64,100.00 | 24,000 |
| Apr 23, 2024 | 66,500.00 | 68,000.00 | 66,400.00 | 66,400.00 | 66,400.00 | 8,000 |
| Apr 22, 2024 | 67,800.00 | 68,000.00 | 67,800.00 | 68,000.00 | 68,000.00 | 6,900 |
| Apr 19, 2024 | 63,100.00 | 66,300.00 | 63,100.00 | 66,300.00 | 66,300.00 | 24,800 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 69,000.00 | 69,000.00 | 67,100.00 | 67,100.00 | 67,100.00 | 6,400 |
| Apr 16, 2024 | 69,500.00 | 69,500.00 | 68,000.00 | 68,000.00 | 68,000.00 | 13,100 |
| Apr 15, 2024 | 70,900.00 | 70,900.00 | 68,000.00 | 70,000.00 | 70,000.00 | 24,600 |
| Apr 12, 2024 | 71,900.00 | 71,900.00 | 70,300.00 | 70,300.00 | 70,300.00 | 6,500 |
| Apr 11, 2024 | 71,000.00 | 71,000.00 | 70,500.00 | 70,600.00 | 70,600.00 | 5,200 |
| Apr 10, 2024 | 70,000.00 | 71,900.00 | 70,000.00 | 71,300.00 | 71,300.00 | 9,700 |
| Apr 09, 2024 | 72,000.00 | 72,100.00 | 70,500.00 | 71,600.00 | 71,600.00 | 15,100 |
| Apr 08, 2024 | 71,700.00 | 73,000.00 | 71,700.00 | 72,000.00 | 72,000.00 | 29,500 |
| Apr 05, 2024 | 73,900.00 | 73,900.00 | 70,300.00 | 72,400.00 | 72,400.00 | 35,500 |
| Apr 04, 2024 | 68,500.00 | 71,000.00 | 68,000.00 | 70,200.00 | 70,200.00 | 26,700 |
| Apr 03, 2024 | 68,500.00 | 69,000.00 | 67,500.00 | 68,400.00 | 68,400.00 | 18,700 |
| Apr 02, 2024 | 68,200.00 | 68,500.00 | 68,000.00 | 68,000.00 | 68,000.00 | 14,400 |
| Apr 01, 2024 | 68,800.00 | 68,900.00 | 68,000.00 | 68,500.00 | 68,500.00 | 10,500 |
| Mar 29, 2024 | 67,900.00 | 68,500.00 | 67,500.00 | 68,500.00 | 68,500.00 | 5,600 |
| Mar 28, 2024 | 67,500.00 | 68,300.00 | 67,500.00 | 68,300.00 | 68,300.00 | 3,600 |
| Mar 27, 2024 | 67,500.00 | 69,100.00 | 67,200.00 | 67,500.00 | 67,500.00 | 9,100 |
| Mar 26, 2024 | 68,100.00 | 68,100.00 | 67,500.00 | 67,500.00 | 67,500.00 | 3,000 |
| Mar 25, 2024 | 67,000.00 | 69,200.00 | 67,000.00 | 67,500.00 | 67,500.00 | 20,800 |
| Mar 22, 2024 | 66,500.00 | 66,800.00 | 66,200.00 | 66,800.00 | 66,800.00 | 38,300 |
| Mar 21, 2024 | 66,800.00 | 66,800.00 | 66,300.00 | 66,300.00 | 66,300.00 | 8,500 |
| Mar 20, 2024 | 67,000.00 | 67,000.00 | 65,000.00 | 66,800.00 | 66,800.00 | 27,700 |
| Mar 19, 2024 | 66,100.00 | 67,000.00 | 65,300.00 | 66,800.00 | 66,800.00 | 23,900 |
| Mar 18, 2024 | 66,200.00 | 67,000.00 | 64,500.00 | 65,200.00 | 65,200.00 | 28,700 |
| Mar 15, 2024 | 67,900.00 | 71,400.00 | 67,600.00 | 67,700.00 | 67,700.00 | 43,000 |
| Mar 14, 2024 | 67,100.00 | 68,000.00 | 66,500.00 | 67,600.00 | 67,600.00 | 49,500 |
| Mar 13, 2024 | 67,200.00 | 67,200.00 | 65,500.00 | 67,100.00 | 67,100.00 | 60,500 |
| Mar 12, 2024 | 67,500.00 | 68,000.00 | 66,500.00 | 67,100.00 | 67,100.00 | 50,500 |
| Mar 11, 2024 | 63,500.00 | 67,500.00 | 63,500.00 | 67,100.00 | 67,100.00 | 72,800 |
| Mar 08, 2024 | 63,800.00 | 64,500.00 | 60,200.00 | 63,900.00 | 63,900.00 | 27,700 |
| Mar 07, 2024 | 64,000.00 | 64,400.00 | 64,000.00 | 64,000.00 | 64,000.00 | 16,300 |
| Mar 06, 2024 | 64,000.00 | 64,500.00 | 63,700.00 | 64,000.00 | 64,000.00 | 18,200 |
| Mar 05, 2024 | 64,000.00 | 64,100.00 | 63,000.00 | 64,000.00 | 64,000.00 | 17,700 |
| Mar 04, 2024 | 64,000.00 | 64,100.00 | 63,600.00 | 63,800.00 | 63,800.00 | 59,100 |
| Mar 01, 2024 | 65,800.00 | 65,800.00 | 64,500.00 | 65,000.00 | 65,000.00 | 5,600 |
| Feb 29, 2024 | 66,000.00 | 66,000.00 | 64,000.00 | 65,000.00 | 65,000.00 | 16,700 |
| Feb 28, 2024 | 63,500.00 | 64,500.00 | 63,500.00 | 64,200.00 | 64,200.00 | 14,800 |
| Feb 27, 2024 | 63,800.00 | 63,900.00 | 63,300.00 | 63,500.00 | 63,500.00 | 10,000 |
| Feb 26, 2024 | 61,000.00 | 64,000.00 | 61,000.00 | 63,700.00 | 63,700.00 | 30,200 |
| Feb 23, 2024 | 61,300.00 | 61,500.00 | 60,600.00 | 61,200.00 | 61,200.00 | 24,000 |
| Feb 22, 2024 | 60,000.00 | 61,300.00 | 60,000.00 | 61,200.00 | 61,200.00 | 22,200 |
| Feb 21, 2024 | 61,000.00 | 61,000.00 | 59,900.00 | 60,000.00 | 60,000.00 | 77,400 |
| Feb 20, 2024 | 61,800.00 | 61,800.00 | 60,000.00 | 60,800.00 | 60,800.00 | 23,100 |
| Feb 19, 2024 | 60,900.00 | 62,000.00 | 60,200.00 | 61,800.00 | 61,800.00 | 40,000 |
| Feb 16, 2024 | 59,500.00 | 60,400.00 | 59,000.00 | 60,200.00 | 60,200.00 | 14,300 |
| Feb 15, 2024 | 61,200.00 | 61,300.00 | 59,800.00 | 60,000.00 | 60,000.00 | 18,100 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | 61,400.00 | 61,400.00 | 61,000.00 | 61,400.00 | 61,400.00 | 19,400 |
| Feb 06, 2024 | 58,900.00 | 61,200.00 | 58,500.00 | 61,000.00 | 61,000.00 | 51,700 |
| Feb 05, 2024 | 59,100.00 | 59,200.00 | 58,800.00 | 58,900.00 | 58,900.00 | 50,500 |
| Feb 02, 2024 | 60,000.00 | 60,000.00 | 59,000.00 | 59,400.00 | 59,400.00 | 26,100 |
| Feb 01, 2024 | 59,400.00 | 60,800.00 | 58,200.00 | 60,800.00 | 60,800.00 | 72,200 |
| Jan 31, 2024 | 60,000.00 | 61,000.00 | 58,500.00 | 59,800.00 | 59,800.00 | 113,900 |
| Jan 30, 2024 | 58,900.00 | 59,400.00 | 57,100.00 | 59,400.00 | 59,400.00 | 190,900 |
| Jan 29, 2024 | 52,100.00 | 55,600.00 | 52,100.00 | 55,600.00 | 55,600.00 | 181,500 |
| Jan 26, 2024 | 52,500.00 | 53,000.00 | 51,500.00 | 52,000.00 | 52,000.00 | 60,000 |
| Jan 25, 2024 | 51,900.00 | 51,900.00 | 51,400.00 | 51,500.00 | 51,500.00 | 120,700 |
| Jan 24, 2024 | 52,500.00 | 52,500.00 | 51,800.00 | 51,800.00 | 51,800.00 | 64,600 |
| Jan 23, 2024 | 52,000.00 | 53,100.00 | 52,000.00 | 52,200.00 | 52,200.00 | 285,400 |
| Jan 22, 2024 | 52,000.00 | 52,000.00 | 51,800.00 | 51,800.00 | 51,800.00 | 16,300 |
| Jan 19, 2024 | 51,700.00 | 51,900.00 | 51,500.00 | 51,900.00 | 51,900.00 | 18,200 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 51,700.00 | 51,700.00 | 51,500.00 | 51,500.00 | 51,500.00 | 7,500 |
| Jan 16, 2024 | 51,600.00 | 51,600.00 | 51,500.00 | 51,500.00 | 51,500.00 | 2,900 |
| Jan 15, 2024 | 52,000.00 | 52,300.00 | 52,000.00 | 52,000.00 | 52,000.00 | 11,500 |
| Jan 12, 2024 | 49,400.00 | 52,600.00 | 49,400.00 | 51,900.00 | 51,900.00 | 20,000 |
| Jan 11, 2024 | 51,500.00 | 52,700.00 | 51,500.00 | 52,300.00 | 52,300.00 | 6,900 |
| Jan 10, 2024 | 51,900.00 | 52,000.00 | 51,900.00 | 52,000.00 | 52,000.00 | 4,700 |
| Jan 09, 2024 | 52,000.00 | 52,000.00 | 51,500.00 | 51,900.00 | 51,900.00 | 1,600 |
| Jan 08, 2024 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | 2,000 |
| Jan 05, 2024 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | 100 |
| Jan 04, 2024 | 53,000.00 | 53,000.00 | 51,100.00 | 51,500.00 | 51,500.00 | 5,000 |
| Jan 03, 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.