HOSE · LIX · stock
Lix Detergent Joint Stock Company (LIX) stock price history
Every HOSE trading session of Lix Detergent Joint Stock Company from Dec 10, 2009 to Sep 28, 2026: 3,978 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LIX adjusted close, 2009 to 2026
- ₫38,300
- All time high, 2026
- ₫39,860
- 52 week high, ₫22,950 low
- 3,978
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
LIX key facts
- Lix Detergent Joint Stock Company (LIX) closed at ₫24,900 on Sep 28, 2026 on HOSE.
- LIX's all time high close is ₫38,300, set on Jan 21, 2026; its all time low close is ₫1,550 on Oct 18, 2011.
- LIX's 52 week range is ₫22,950 to ₫39,860.
- LIX returned -24.5% over the year to Sep 28, 2026 and +18.3% over five years.
- Over ten years LIX returned +56%, +4.6% a year compounded.
- LIX's deepest drawdown was -59.6% from May 11, 2010 to Oct 18, 2011.
- DataCedar holds 3,978 daily sessions of LIX history from Dec 10, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
LIX price chart, 2009 to 2026
LIX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.2% |
| 3 months | -9.5% |
| 6 months | -20.2% |
| Year to date | -23.2% |
| 1 year | -24.5% |
| 3 years | +17.6% |
| 5 years | +18.3% |
| 10 years | +56.4% |
| Since Dec 10, 2009 | +761.6% |
| Compound annual growth, 16.8 years | +13.7% |
LIX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫38,300 on Jan 21, 2026
- All time low close
- ₫1,550 on Oct 18, 2011
- 52 week high
- ₫39,860 on Jan 21, 2026
- 52 week low
- ₫22,950 on Aug 17, 2026
- Deepest drawdown
- -59.6% from May 11, 2010 to Oct 18, 2011, recovered Mar 8, 2013
- Best single session
- +7.1% on Mar 14, 2013
- Worst single session
- -7.3% on Feb 1, 2013
- Volatility, 1 year annualised
- 22.1%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2009
- 8.6×
- Best calendar year
- 2013, +118%
- Worst calendar year
- 2011, -46%
LIX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Dec 10, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫32,530 | ₫39,860 | ₫22,950 | ₫24,900 | -23.2% | 5.8M | 180 |
| 2025 | ₫30,440 | ₫35,460 | ₫22,990 | ₫32,440 | +6.6% | 10.7M | 249 |
| 2024 | ₫22,450 | ₫37,060 | ₫21,540 | ₫30,440 | +35.6% | 10.3M | 249 |
| 2023 | ₫16,390 | ₫22,580 | ₫16,180 | ₫22,450 | +38.4% | 2.2M | 236 |
| 2022 | ₫18,820 | ₫19,790 | ₫15,010 | ₫16,220 | -12.8% | 2.8M | 245 |
| 2021 | ₫19,630 | ₫23,260 | ₫17,450 | ₫18,600 | -5.2% | 16.1M | 250 |
| 2020 | ₫14,230 | ₫21,280 | ₫13,620 | ₫19,630 | +34.7% | 21M | 252 |
| 2019 | ₫15,340 | ₫15,500 | ₫12,660 | ₫14,570 | -5.0% | 3.1M | 246 |
| 2018 | ₫12,700 | ₫16,620 | ₫12,050 | ₫15,340 | +21.4% | 4.2M | 246 |
| 2017 | ₫15,470 | ₫15,760 | ₫11,790 | ₫12,640 | -18.3% | 9.2M | 250 |
| 2016 | ₫9,700 | ₫20,750 | ₫9,540 | ₫15,470 | +59.5% | 15.7M | 251 |
| 2015 | ₫4,860 | ₫9,960 | ₫4,670 | ₫9,700 | +99.6% | 7.3M | 245 |
| 2014 | ₫4,390 | ₫5,580 | ₫3,780 | ₫4,860 | +10.0% | 2.5M | 243 |
| 2013 | ₫2,060 | ₫4,930 | ₫2,000 | ₫4,420 | +117.7% | 6.4M | 246 |
| 2012 | ₫1,650 | ₫2,210 | ₫1,590 | ₫2,030 | +25.3% | 1.2M | 214 |
| 2011 | ₫3,130 | ₫3,180 | ₫1,480 | ₫1,620 | -46.2% | 675.2K | 149 |
| 2010 | ₫3,050 | ₫3,840 | ₫2,730 | ₫3,010 | +3.4% | 5.1M | 211 |
| 2009 | ₫2,730 | ₫2,960 | ₫2,540 | ₫2,910 | n/a | 529K | 16 |
LIX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫24,900 | +0.2% |
| August 2026 | ₫24,850 | -0.4% |
| July 2026 | ₫24,950 | -7.6% |
| June 2026 | ₫27,000 | -6.9% |
| May 2026 | ₫29,000 | -1.1% |
| April 2026 | ₫29,320 | -5.9% |
| March 2026 | ₫31,160 | -13.3% |
| February 2026 | ₫35,940 | -1.5% |
| January 2026 | ₫36,500 | +12.5% |
| December 2025 | ₫32,440 | -1.6% |
| November 2025 | ₫32,960 | +3.1% |
| October 2025 | ₫31,960 | -2.5% |
About the LIX data
Daily bars. 3,978 sessions from Dec 10, 2009 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 10, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LIX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- LDG LDG Investment Joint Stock Company
- LGC CII Bridges and Roads Investment Joint Stock Company
- LGL Long Giang Investment and Urban Development Joint Stock Company
- LHG Long Hau Corporation
- LM8 Lilama 18 Joint Stock Company
- LPB Fortune Vietnam Joint Stock Commercial Bank
- LPS Lps Securities Joint Stock Company
- LSS Lam Son Sugar Cane Joint Stock Corporation
Common questions
LIX share price history
