Lix Detergent JSC (LIX)

LIX
🏛️ Vietnam →
33,200.00
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 47,464.00 47,463.80 46,808.50 47,089.40 0.0M
2021-12-30 46,996.00 47,463.80 46,995.70 47,463.80 0.0M
2021-12-29 47,651.00 47,651.10 46,902.10 46,995.70 0.0M
2021-12-28 46,996.00 47,370.20 46,995.70 46,995.70 0.0M
2021-12-27 46,996.00 47,931.90 46,808.50 47,370.20 0.0M
2021-12-24 46,996.00 46,995.70 46,995.70 46,995.70 0.0M
2021-12-23 47,464.00 47,744.70 46,902.10 46,995.70 0.0M
2021-12-22 47,651.00 48,212.80 47,651.10 47,744.70 0.0M
2021-12-21 47,370.00 48,212.80 47,370.20 47,744.70 0.0M
2021-12-20 47,745.00 47,931.90 47,463.80 47,744.70 0.0M
2021-12-17 47,277.00 48,212.80 47,276.60 47,744.70 0.0M
2021-12-16 47,464.00 47,744.70 47,089.40 47,744.70 0.0M
2021-12-15 47,745.00 47,744.70 47,370.20 47,370.20 0.0M
2021-12-14 48,119.00 48,119.10 47,370.20 47,744.70 0.0M
2021-12-13 46,762.00 48,400.00 46,761.70 47,183.00 0.0M
2021-12-10 46,809.00 47,089.40 46,714.90 46,808.50 0.0M
2021-12-09 46,809.00 47,089.40 46,808.50 46,808.50 0.0M
2021-12-08 47,557.00 47,557.40 46,574.50 46,808.50 0.0M
2021-12-07 46,902.00 47,276.60 46,621.30 46,808.50 0.0M
2021-12-06 47,464.00 47,744.70 46,527.60 46,574.50 0.0M
2021-12-03 48,213.00 48,212.80 47,557.40 48,025.50 0.0M
2021-12-02 48,026.00 48,212.80 48,025.50 48,119.10 0.0M
2021-12-01 47,932.00 48,774.50 47,931.90 48,212.80 0.0M
2021-11-30 48,587.00 48,587.20 47,557.40 48,493.60 0.0M
2021-11-29 48,587.00 49,148.90 48,212.80 48,680.80 0.0M
2021-11-26 49,243.00 49,242.50 48,680.80 48,680.80 0.0M
2021-11-25 49,804.00 50,085.10 49,148.90 49,242.50 0.0M
2021-11-24 49,336.00 49,617.00 49,242.50 49,617.00 0.0M
2021-11-23 50,179.00 50,178.70 49,242.50 49,242.50 0.0M
2021-11-22 50,085.00 50,085.10 49,523.40 49,523.40 0.0M
2021-11-19 49,991.00 49,991.50 49,523.40 49,617.00 0.0M
2021-11-18 50,553.00 50,553.20 49,429.80 49,991.50 0.0M
2021-11-17 50,553.00 50,553.20 50,178.70 50,365.90 0.0M
2021-11-16 51,021.00 51,114.90 50,459.60 50,459.60 0.0M
2021-11-15 51,208.00 51,489.40 51,021.30 51,021.30 0.0M
2021-11-12 50,928.00 51,208.50 50,927.60 51,114.90 0.0M
2021-11-11 51,021.00 51,489.40 51,021.30 51,208.50 0.0M
2021-11-10 51,583.00 51,676.60 50,834.00 51,021.30 0.0M
2021-11-09 52,426.00 52,425.50 51,395.70 51,489.40 0.0M
2021-11-08 51,864.00 51,863.80 51,395.70 51,583.00 0.0M
2021-11-05 51,864.00 51,863.80 51,395.70 51,395.70 0.0M
2021-11-04 51,677.00 51,770.20 51,489.40 51,770.20 0.0M
2021-11-03 51,770.00 51,770.20 51,583.00 51,676.60 0.0M
2021-11-02 51,770.00 52,331.90 51,676.60 51,770.20 0.0M
2021-11-01 51,957.00 51,957.40 51,489.40 51,676.60 0.0M
2021-10-29 52,051.00 52,051.10 51,770.20 51,957.40 0.0M
2021-10-28 52,706.00 52,706.40 51,863.80 51,957.40 0.0M
2021-10-27 52,706.00 52,893.60 51,863.80 51,957.40 0.0M
2021-10-26 52,051.00 52,051.10 51,770.20 51,770.20 0.0M
2021-10-25 52,051.00 52,612.80 52,051.10 52,144.70 0.0M
2021-10-22 52,613.00 52,612.80 49,148.90 52,051.10 0.0M
2021-10-21 52,613.00 52,612.80 52,612.80 52,612.80 0.0M
2021-10-20 52,613.00 52,706.40 52,519.10 52,612.80 0.0M
2021-10-19 52,613.00 52,893.60 52,519.10 52,612.80 0.0M
2021-10-18 52,613.00 52,706.40 52,612.80 52,612.80 0.0M
2021-10-15 52,987.00 53,174.50 52,425.50 52,425.50 0.0M
2021-10-14 52,706.00 52,800.00 52,425.50 52,425.50 0.0M
2021-10-13 53,830.00 53,829.80 52,706.40 52,706.40 0.0M
2021-10-12 52,426.00 53,548.90 52,425.50 52,612.80 0.0M
2021-10-11 52,706.00 52,893.60 52,612.80 52,612.80 0.0M
2021-10-08 52,800.00 52,800.00 52,612.80 52,706.40 0.0M
2021-10-07 53,268.00 53,268.10 52,800.00 52,800.00 0.0M
2021-10-06 53,362.00 53,455.30 52,800.00 53,268.10 0.0M
2021-10-05 53,081.00 53,268.10 52,706.40 53,268.10 0.0M
2021-10-04 53,362.00 53,361.70 52,893.60 53,268.10 0.0M
2021-10-01 53,174.00 53,361.70 53,080.80 53,361.70 0.0M
2021-09-30 52,894.00 53,361.70 52,893.60 53,268.10 0.0M
2021-09-29 52,426.00 52,519.10 51,676.60 52,425.50 0.0M
2021-09-28 52,706.00 53,268.10 52,519.10 53,268.10 0.0M
2021-09-27 52,613.00 52,893.60 52,612.80 52,800.00 0.0M
2021-09-24 53,549.00 53,548.90 53,361.70 53,455.30 0.0M
2021-09-23 53,455.00 53,736.20 53,361.70 53,361.70 0.0M
2021-09-22 52,987.00 53,455.30 52,612.80 53,361.70 0.0M
2021-09-21 53,081.00 53,080.80 52,800.00 52,893.60 0.0M
2021-09-20 53,081.00 53,174.50 53,080.80 53,080.80 0.0M
2021-09-17 53,362.00 53,361.70 52,519.10 53,080.80 0.0M
2021-09-16 52,519.00 52,800.00 52,519.10 52,706.40 0.0M
2021-09-15 53,549.00 53,642.50 52,425.50 52,800.00 0.0M
2021-09-14 52,894.00 53,174.50 52,893.60 52,893.60 0.0M
2021-09-13 52,987.00 52,987.20 52,800.00 52,893.60 0.0M
2021-09-10 53,549.00 53,548.90 53,361.70 53,361.70 0.0M
2021-09-09 53,455.00 53,642.50 53,455.30 53,548.90 0.0M
2021-09-08 53,081.00 53,174.50 53,080.80 53,080.80 0.0M
2021-09-07 52,987.00 53,080.80 52,893.60 52,987.20 0.0M
2021-09-06 53,081.00 53,080.80 52,706.40 53,080.80 0.1M
2021-09-01 53,081.00 53,080.80 52,893.60 53,080.80 0.0M
2021-08-31 53,081.00 53,080.80 52,987.20 53,080.80 0.0M
2021-08-30 52,519.00 53,268.10 52,519.10 53,080.80 0.0M
2021-08-27 52,426.00 52,706.40 52,425.50 52,519.10 0.0M
2021-08-26 52,800.00 52,800.00 51,489.40 52,425.50 0.0M
2021-08-25 52,800.00 52,893.60 52,612.80 52,800.00 0.0M
2021-08-24 53,174.00 53,174.50 52,800.00 52,800.00 0.0M
2021-08-23 53,174.00 53,361.70 53,080.80 53,174.50 0.0M
2021-08-20 53,549.00 53,829.80 53,174.50 53,361.70 0.0M
2021-08-19 54,391.00 54,391.50 53,361.70 53,548.90 0.0M
2021-08-18 54,579.00 54,578.70 54,391.50 54,391.50 0.0M
2021-08-17 54,579.00 54,578.70 54,391.50 54,578.70 0.0M
2021-08-16 54,298.00 54,953.20 53,361.70 54,391.50 0.1M
2021-08-13 54,860.00 54,953.20 54,297.90 54,297.90 0.0M
2021-08-12 54,485.00 54,859.60 54,391.50 54,859.60 0.0M
2021-08-11 54,953.00 54,953.20 54,391.50 54,485.10 0.0M
2021-08-10 54,391.00 55,421.30 54,391.50 55,421.30 0.1M
2021-08-09 54,579.00 54,672.30 54,297.90 54,391.50 0.0M
2021-08-06 54,298.00 54,765.90 54,297.90 54,672.30 0.1M
2021-08-05 55,140.00 55,234.00 54,391.50 54,578.70 0.1M
2021-08-04 55,515.00 55,514.90 55,234.00 55,421.30 0.1M
2021-08-03 54,860.00 55,514.90 54,297.90 55,421.30 0.1M
2021-08-02 54,953.00 55,421.30 54,017.00 55,140.40 0.1M
2021-07-30 53,549.00 55,046.80 53,548.90 54,953.20 0.1M
2021-07-29 54,298.00 54,297.90 53,361.70 53,548.90 0.1M
2021-07-28 53,081.00 53,736.20 53,080.80 53,736.20 0.0M
2021-07-27 53,081.00 53,455.30 53,080.80 53,361.70 0.0M
2021-07-26 53,455.00 53,642.50 53,080.80 53,548.90 0.0M
2021-07-23 53,081.00 55,234.00 53,080.80 53,455.30 0.0M
2021-07-22 54,298.00 54,485.10 53,361.70 53,642.50 0.1M
2021-07-21 55,421.00 55,421.30 53,923.40 54,110.60 0.0M
2021-07-20 54,298.00 55,327.60 54,297.90 55,327.60 0.2M
2021-07-19 51,489.00 54,859.60 51,489.40 54,485.10 0.3M
2021-07-16 52,426.00 52,987.20 52,425.50 52,800.00 0.0M
2021-07-15 51,957.00 52,612.80 51,957.40 52,425.50 0.1M
2021-07-14 52,332.00 52,612.80 51,302.10 52,425.50 0.1M
2021-07-13 52,706.00 52,706.40 51,489.40 51,957.40 0.1M
2021-07-12 51,957.00 52,893.60 51,021.30 51,863.80 0.3M
2021-07-09 52,800.00 53,080.80 51,489.40 52,519.10 0.1M
2021-07-08 52,894.00 52,987.20 52,612.80 52,893.60 0.2M
2021-07-07 51,583.00 52,987.20 51,583.00 52,612.80 0.1M
2021-07-06 52,987.00 53,923.40 51,395.70 52,612.80 0.1M
2021-07-05 53,174.00 53,174.50 52,893.60 52,987.20 0.0M
2021-07-02 52,800.00 53,361.70 52,800.00 53,174.50 0.0M
2021-07-01 53,081.00 53,080.80 52,800.00 52,800.00 0.0M
2021-06-30 52,987.00 53,268.10 52,893.60 53,080.80 0.0M
2021-06-29 52,613.00 53,080.80 52,612.80 53,080.80 0.0M
2021-06-28 53,362.00 53,361.70 52,519.10 52,893.60 0.0M
2021-06-25 52,894.00 52,893.60 52,893.60 52,893.60 0.1M
2021-06-24 53,174.00 53,174.50 52,893.60 52,893.60 0.0M
2021-06-23 53,174.00 53,174.50 52,893.60 53,174.50 0.0M
2021-06-22 53,830.00 53,829.80 52,893.60 53,174.50 0.0M
2021-06-21 52,426.00 53,829.80 52,425.50 52,893.60 0.0M
2021-06-18 54,017.00 54,017.00 52,893.60 52,893.60 0.0M
2021-06-17 53,268.00 53,361.70 52,144.70 53,361.70 0.0M
2021-06-16 54,017.00 54,204.20 53,736.20 53,736.20 0.1M
2021-06-15 53,644.00 53,920.20 53,368.10 53,736.20 0.2M
2021-06-14 53,092.00 53,368.10 53,092.10 53,368.10 0.1M
2021-06-11 51,988.00 53,368.10 51,987.90 53,092.10 0.0M
2021-06-10 51,988.00 53,184.10 51,987.90 52,356.00 0.0M
2021-06-09 52,448.00 52,816.00 51,619.90 51,987.90 0.1M
2021-06-08 52,448.00 53,368.10 52,356.00 52,448.00 0.1M
2021-06-07 53,184.00 53,184.10 52,356.00 52,448.00 0.3M
2021-06-04 52,540.00 53,368.10 52,540.00 53,184.10 0.0M
2021-06-03 53,552.00 53,552.10 53,276.10 53,460.10 0.0M
2021-06-02 53,644.00 53,644.20 53,368.10 53,460.10 0.3M
2021-06-01 53,092.00 53,460.10 53,092.10 53,460.10 0.0M
2021-05-31 53,092.00 53,184.10 53,092.10 53,092.10 0.0M
2021-05-28 53,828.00 53,828.20 53,000.10 53,092.10 0.0M
2021-05-27 52,908.00 53,828.20 52,632.00 53,000.10 0.0M
2021-05-26 53,644.00 53,644.20 52,908.00 53,092.10 0.0M
2021-05-25 52,632.00 53,000.10 52,632.00 52,816.00 0.0M
2021-05-24 52,540.00 53,368.10 52,540.00 53,000.10 0.0M
2021-05-21 52,264.00 53,828.20 52,263.90 52,540.00 0.1M
2021-05-20 52,816.00 52,816.00 52,632.00 52,724.00 0.0M
2021-05-19 52,448.00 52,908.00 52,448.00 52,816.00 0.0M
2021-05-18 53,184.00 54,196.20 52,908.00 52,908.00 0.0M
2021-05-17 53,276.00 53,368.10 53,184.10 53,184.10 0.0M
2021-05-14 53,000.00 53,552.10 53,000.10 53,184.10 0.1M
2021-05-13 53,368.00 53,828.20 53,276.10 53,276.10 0.1M
2021-05-12 53,552.00 53,828.20 53,460.10 53,828.20 0.1M
2021-05-11 53,552.00 53,828.20 53,552.10 53,552.10 0.0M
2021-05-10 53,000.00 53,828.20 52,632.00 53,644.20 0.1M
2021-05-07 53,000.00 53,368.10 52,448.00 52,632.00 0.1M
2021-05-06 53,000.00 53,000.10 52,540.00 53,000.10 0.1M
2021-05-05 52,448.00 54,104.20 52,448.00 53,000.10 0.1M
2021-05-04 51,712.00 53,368.10 51,711.90 53,000.10 0.0M
2021-04-29 52,632.00 53,184.10 52,632.00 53,092.10 0.1M
2021-04-28 53,276.00 53,276.10 52,632.00 52,724.00 0.0M
2021-04-27 52,448.00 53,920.20 52,448.00 52,724.00 0.0M
2021-04-26 53,552.00 53,552.10 52,540.00 52,540.00 0.1M
2021-04-23 52,908.00 53,736.20 52,632.00 53,460.10 0.2M
2021-04-22 54,196.00 54,196.20 52,908.00 53,092.10 0.1M
2021-04-20 54,472.00 54,472.30 54,104.20 54,196.20 0.1M
2021-04-19 53,276.00 54,472.30 53,000.10 54,472.30 0.2M
2021-04-16 53,552.00 53,552.10 52,908.00 52,908.00 0.1M
2021-04-15 54,472.00 54,472.30 53,552.10 53,552.10 0.1M
2021-04-14 54,288.00 54,472.30 53,368.10 54,472.30 0.1M
2021-04-13 55,392.00 55,668.50 53,828.20 53,920.20 0.1M
2021-04-12 54,104.00 55,760.50 53,460.10 55,392.40 0.2M
2021-04-09 53,920.00 54,748.30 53,736.20 54,104.20 0.1M
2021-04-08 55,208.00 55,208.40 52,908.00 54,748.30 0.1M
2021-04-07 54,012.00 56,128.50 52,632.00 55,668.50 0.1M
2021-04-06 54,380.00 54,380.30 53,736.20 54,012.20 0.1M
2021-04-05 55,024.00 55,116.40 54,104.20 54,380.30 0.1M
2021-04-02 56,129.00 56,128.50 53,920.20 55,024.40 0.2M
2021-04-01 56,497.00 56,772.60 54,748.30 55,392.40 0.1M
2021-03-31 56,405.00 56,588.60 55,576.50 56,496.60 0.1M
2021-03-30 56,865.00 56,864.60 56,128.50 56,404.60 0.1M
2021-03-29 56,497.00 56,496.60 55,392.40 56,404.60 0.1M
2021-03-26 55,300.00 56,128.50 53,828.20 55,208.40 0.1M
2021-03-25 55,208.00 56,772.60 54,748.30 55,484.40 0.1M
2021-03-24 54,748.00 57,140.70 53,644.20 55,208.40 0.1M
2021-03-23 55,668.00 56,128.50 54,564.30 55,208.40 0.1M
2021-03-22 56,589.00 56,680.60 54,748.30 55,668.50 0.2M
2021-03-19 57,049.00 57,232.70 55,852.50 56,588.60 0.2M
2021-03-18 57,785.00 58,152.80 57,232.70 57,232.70 0.2M
2021-03-17 58,337.00 58,428.90 57,508.70 57,784.80 0.1M
2021-03-16 58,429.00 58,428.90 56,772.60 57,968.80 0.2M
2021-03-15 57,509.00 58,889.00 56,680.60 58,428.90 0.3M
2021-03-12 57,969.00 58,428.90 56,956.70 57,508.70 0.1M
2021-03-11 57,969.00 58,889.00 57,232.70 57,968.80 0.2M
2021-03-10 53,736.00 56,772.60 53,736.20 56,772.60 0.9M
2021-03-09 51,988.00 53,368.10 51,987.90 53,092.10 0.1M
2021-03-08 51,160.00 54,012.20 51,159.80 53,000.10 0.2M
2021-03-05 50,240.00 51,159.80 50,239.60 51,067.80 0.1M
2021-03-04 51,620.00 51,803.90 50,331.70 50,515.70 0.1M
2021-03-03 52,816.00 52,816.00 51,527.80 52,079.90 0.1M
2021-03-02 53,644.00 53,644.20 52,724.00 52,816.00 0.1M
2021-03-01 52,172.00 53,828.20 52,171.90 53,644.20 0.3M
2021-02-26 51,988.00 52,816.00 51,527.80 52,171.90 0.2M
2021-02-25 50,148.00 52,079.90 50,055.60 52,079.90 0.3M
2021-02-24 49,227.00 50,239.60 49,227.50 49,687.60 0.1M
2021-02-23 48,951.00 49,503.50 48,767.40 49,503.50 0.1M
2021-02-22 49,043.00 49,043.50 48,767.40 48,767.40 0.0M
2021-02-19 48,951.00 49,135.50 48,767.40 48,859.40 0.1M
2021-02-18 48,583.00 48,951.40 48,583.40 48,951.40 0.0M
2021-02-17 47,939.00 48,583.40 47,847.30 48,583.40 0.0M
2021-02-09 46,467.00 48,031.30 46,007.00 47,847.30 0.1M
2021-02-08 46,927.00 47,203.20 45,869.00 46,927.10 0.1M
2021-02-05 46,651.00 46,927.10 46,191.00 46,927.10 0.0M
2021-02-04 46,099.00 47,111.20 46,007.00 46,099.00 0.1M
2021-02-03 46,007.00 47,387.20 46,007.00 47,019.20 0.0M
2021-02-02 46,651.00 46,651.10 45,086.90 46,375.10 0.0M
2021-02-01 46,743.00 46,927.10 45,638.90 46,375.10 0.0M
2021-01-29 44,167.00 47,019.20 44,166.70 47,019.20 0.1M
2021-01-28 45,639.00 47,111.20 44,166.70 44,166.70 0.2M
2021-01-27 48,951.00 49,135.50 47,111.20 47,479.20 0.1M
2021-01-26 50,608.00 50,607.70 48,859.40 48,951.40 0.1M
2021-01-25 49,227.00 50,607.70 48,951.40 50,607.70 0.2M
2021-01-22 49,135.00 49,595.50 48,859.40 48,951.40 0.1M
2021-01-21 48,767.00 49,503.50 48,399.40 48,767.40 0.1M
2021-01-20 47,663.00 48,307.30 46,927.10 47,755.30 0.1M
2021-01-19 50,608.00 50,607.70 47,571.20 47,663.20 0.1M
2021-01-18 50,976.00 50,975.80 50,331.70 50,515.70 0.1M
2021-01-15 50,700.00 51,343.80 50,515.70 50,975.80 0.1M
2021-01-14 51,436.00 51,527.80 50,607.70 50,791.70 0.1M
2021-01-13 51,896.00 51,895.90 51,251.80 51,343.80 0.2M
2021-01-12 49,135.00 52,263.90 48,951.40 51,803.90 0.3M
2021-01-11 49,227.00 49,411.50 48,767.40 49,135.50 0.2M
2021-01-08 49,320.00 49,411.50 49,135.50 49,227.50 0.1M
2021-01-07 49,504.00 49,503.50 49,227.50 49,411.50 0.0M
2021-01-06 49,596.00 49,595.50 49,135.50 49,503.50 0.1M
2021-01-05 49,688.00 49,687.60 49,227.50 49,687.60 0.0M
2021-01-04 49,688.00 49,779.60 49,503.50 49,687.60 0.1M