LICOGI 14 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 30,100.00 | 30,100.00 | 29,600.00 | 30,000.00 | 30,000.00 | 36,200 |
| 2024-08-14 | 30,200.00 | 30,800.00 | 30,200.00 | 30,200.00 | 30,200.00 | 35,279 |
| 2024-08-13 | 30,300.00 | 30,800.00 | 30,000.00 | 30,400.00 | 30,400.00 | 33,048 |
| 2024-08-12 | 30,600.00 | 30,600.00 | 30,000.00 | 30,400.00 | 30,400.00 | 38,053 |
| 2024-08-09 | 30,100.00 | 30,900.00 | 30,100.00 | 30,400.00 | 30,400.00 | 53,517 |
| 2024-08-08 | 31,000.00 | 31,000.00 | 30,000.00 | 30,500.00 | 30,500.00 | 52,177 |
| 2024-08-07 | 33,000.00 | 33,800.00 | 30,500.00 | 31,100.00 | 31,100.00 | 87,191 |
| 2024-08-06 | 28,000.00 | 30,800.00 | 27,300.00 | 30,800.00 | 30,800.00 | 135,836 |
| 2024-08-05 | 30,100.00 | 30,100.00 | 27,400.00 | 28,000.00 | 28,000.00 | 162,836 |
| 2024-08-02 | 30,000.00 | 30,900.00 | 29,900.00 | 30,300.00 | 30,300.00 | 79,923 |
| 2024-08-01 | 31,500.00 | 31,500.00 | 30,000.00 | 30,000.00 | 30,000.00 | 90,258 |
| 2024-07-31 | 31,200.00 | 32,300.00 | 31,200.00 | 31,500.00 | 31,500.00 | 72,960 |
| 2024-07-30 | 31,800.00 | 32,200.00 | 30,700.00 | 31,100.00 | 31,100.00 | 54,523 |
| 2024-07-29 | 32,000.00 | 32,400.00 | 31,800.00 | 31,800.00 | 31,800.00 | 41,902 |
| 2024-07-26 | 32,300.00 | 32,600.00 | 31,500.00 | 31,900.00 | 31,900.00 | 53,399 |
| 2024-07-25 | 32,800.00 | 32,800.00 | 31,900.00 | 32,300.00 | 32,300.00 | 41,201 |
| 2024-07-24 | 31,900.00 | 32,800.00 | 30,000.00 | 32,800.00 | 32,800.00 | 118,630 |
| 2024-07-23 | 32,300.00 | 32,800.00 | 31,900.00 | 31,900.00 | 31,900.00 | 43,867 |
| 2024-07-22 | 32,100.00 | 33,400.00 | 31,800.00 | 32,300.00 | 32,300.00 | 101,603 |
| 2024-07-19 | 34,500.00 | 34,500.00 | 32,100.00 | 32,100.00 | 32,100.00 | 97,769 |
| 2024-07-18 | 34,300.00 | 34,600.00 | 34,000.00 | 34,400.00 | 33,900.00 | 72,057 |
| 2024-07-16 | 35,500.00 | 36,000.00 | 35,200.00 | 35,300.00 | 34,786.92 | 65,813 |
| 2024-07-15 | 37,000.00 | 37,000.00 | 35,000.00 | 35,200.00 | 34,688.37 | 56,953 |
| 2024-07-12 | 36,000.00 | 36,400.00 | 35,500.00 | 35,600.00 | 35,082.56 | 39,617 |
| 2024-07-11 | 34,600.00 | 37,000.00 | 34,600.00 | 36,000.00 | 35,476.74 | 180,094 |
| 2024-07-10 | 34,700.00 | 34,900.00 | 34,300.00 | 34,500.00 | 33,998.55 | 54,715 |
| 2024-07-09 | 34,600.00 | 35,000.00 | 34,300.00 | 34,800.00 | 34,294.19 | 85,024 |
| 2024-07-08 | 35,400.00 | 35,700.00 | 34,700.00 | 34,800.00 | 34,294.19 | 98,221 |
| 2024-07-05 | 35,600.00 | 35,700.00 | 35,000.00 | 35,400.00 | 34,885.47 | 66,526 |
| 2024-07-04 | 35,500.00 | 35,700.00 | 35,300.00 | 35,600.00 | 35,082.56 | 57,676 |
| 2024-07-03 | 35,600.00 | 36,000.00 | 35,500.00 | 35,500.00 | 34,984.01 | 39,963 |
| 2024-07-02 | 35,500.00 | 35,800.00 | 35,300.00 | 35,700.00 | 35,181.10 | 43,635 |
| 2024-07-01 | 32,600.00 | 35,800.00 | 32,600.00 | 35,300.00 | 34,786.92 | 77,336 |
| 2024-06-28 | 36,200.00 | 36,500.00 | 35,600.00 | 35,600.00 | 35,082.56 | 119,770 |
| 2024-06-27 | 36,300.00 | 36,300.00 | 36,000.00 | 36,200.00 | 35,673.84 | 71,757 |
| 2024-06-26 | 36,500.00 | 36,500.00 | 36,000.00 | 36,300.00 | 35,772.38 | 96,500 |
| 2024-06-25 | 36,300.00 | 36,700.00 | 36,200.00 | 36,500.00 | 35,969.48 | 49,095 |
| 2024-06-24 | 36,500.00 | 37,200.00 | 36,100.00 | 36,200.00 | 35,673.84 | 164,881 |
| 2024-06-21 | 37,100.00 | 37,100.00 | 36,500.00 | 36,500.00 | 35,969.48 | 124,429 |
| 2024-06-20 | 37,200.00 | 37,200.00 | 36,600.00 | 37,000.00 | 36,462.21 | 100,730 |
| 2024-06-19 | 37,300.00 | 37,700.00 | 36,900.00 | 37,100.00 | 36,560.76 | 130,512 |
| 2024-06-18 | 37,100.00 | 37,700.00 | 37,000.00 | 37,300.00 | 36,757.85 | 72,149 |
| 2024-06-17 | 37,800.00 | 37,900.00 | 37,000.00 | 37,100.00 | 36,560.76 | 265,509 |
| 2024-06-14 | 38,400.00 | 38,400.00 | 37,700.00 | 37,700.00 | 37,152.03 | 146,656 |
| 2024-06-13 | 38,700.00 | 38,800.00 | 38,000.00 | 38,300.00 | 37,743.31 | 134,990 |
| 2024-06-12 | 37,900.00 | 38,400.00 | 37,800.00 | 38,400.00 | 37,841.86 | 106,401 |
| 2024-06-11 | 38,700.00 | 38,700.00 | 37,700.00 | 37,900.00 | 37,349.13 | 191,846 |
| 2024-06-10 | 38,500.00 | 38,800.00 | 38,100.00 | 38,200.00 | 37,644.77 | 158,139 |
| 2024-06-07 | 38,800.00 | 38,900.00 | 38,500.00 | 38,500.00 | 37,940.41 | 88,066 |
| 2024-06-06 | 39,000.00 | 39,000.00 | 38,500.00 | 38,600.00 | 38,038.95 | 149,023 |
| 2024-06-05 | 39,200.00 | 39,500.00 | 38,900.00 | 38,900.00 | 38,334.59 | 171,715 |
| 2024-06-04 | 39,100.00 | 39,700.00 | 39,100.00 | 39,100.00 | 38,531.69 | 102,626 |
| 2024-06-03 | 39,100.00 | 39,900.00 | 39,000.00 | 39,300.00 | 38,728.78 | 178,780 |
| 2024-05-31 | 39,300.00 | 39,300.00 | 38,700.00 | 38,800.00 | 38,236.05 | 87,423 |
| 2024-05-30 | 39,200.00 | 39,200.00 | 38,500.00 | 39,000.00 | 38,433.14 | 193,591 |
| 2024-05-29 | 39,400.00 | 39,600.00 | 38,800.00 | 39,400.00 | 38,827.33 | 253,958 |
| 2024-05-28 | 38,900.00 | 39,900.00 | 38,900.00 | 39,100.00 | 38,531.69 | 141,654 |
| 2024-05-27 | 39,300.00 | 39,500.00 | 38,600.00 | 38,800.00 | 38,236.05 | 154,426 |
| 2024-05-24 | 41,300.00 | 41,300.00 | 38,800.00 | 39,300.00 | 38,728.78 | 426,258 |
| 2024-05-23 | 40,900.00 | 42,300.00 | 40,400.00 | 41,300.00 | 40,699.71 | 303,734 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-19 | 500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.