LICOGI 14 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 38,500.00 | 41,700.00 | 38,500.00 | 40,900.00 | 40,305.52 | 602,568 |
| 2024-05-21 | 39,200.00 | 39,500.00 | 38,100.00 | 38,500.00 | 37,940.41 | 144,906 |
| 2024-05-20 | 38,700.00 | 39,500.00 | 38,300.00 | 38,600.00 | 38,038.95 | 276,305 |
| 2024-05-17 | 38,800.00 | 38,800.00 | 38,400.00 | 38,600.00 | 38,038.95 | 122,243 |
| 2024-05-16 | 38,300.00 | 38,900.00 | 38,300.00 | 38,800.00 | 38,236.05 | 143,879 |
| 2024-05-15 | 37,700.00 | 38,300.00 | 37,700.00 | 38,200.00 | 37,644.77 | 203,975 |
| 2024-05-14 | 37,800.00 | 38,100.00 | 37,600.00 | 37,700.00 | 37,152.03 | 130,822 |
| 2024-05-13 | 38,000.00 | 38,100.00 | 37,600.00 | 37,800.00 | 37,250.58 | 128,903 |
| 2024-05-10 | 37,800.00 | 37,800.00 | 37,300.00 | 37,700.00 | 37,152.03 | 146,260 |
| 2024-05-09 | 37,800.00 | 38,200.00 | 37,500.00 | 37,700.00 | 37,152.03 | 118,382 |
| 2024-05-08 | 37,800.00 | 38,100.00 | 37,300.00 | 37,700.00 | 37,152.03 | 157,516 |
| 2024-05-07 | 38,200.00 | 38,500.00 | 36,500.00 | 37,900.00 | 37,349.13 | 129,569 |
| 2024-05-06 | 37,300.00 | 38,300.00 | 37,300.00 | 38,200.00 | 37,644.77 | 285,410 |
| 2024-05-03 | 37,500.00 | 37,700.00 | 37,300.00 | 37,400.00 | 36,856.40 | 114,829 |
| 2024-05-02 | 37,600.00 | 37,700.00 | 37,000.00 | 37,100.00 | 36,560.76 | 127,050 |
| 2024-04-26 | 37,500.00 | 38,400.00 | 37,000.00 | 37,500.00 | 36,954.94 | 210,052 |
| 2024-04-25 | 38,500.00 | 38,500.00 | 37,700.00 | 37,800.00 | 37,250.58 | 106,827 |
| 2024-04-24 | 37,100.00 | 39,000.00 | 37,100.00 | 38,500.00 | 37,940.41 | 176,579 |
| 2024-04-23 | 37,800.00 | 38,000.00 | 36,800.00 | 36,900.00 | 36,363.66 | 118,372 |
| 2024-04-22 | 37,000.00 | 37,800.00 | 37,000.00 | 37,800.00 | 37,250.58 | 193,695 |
| 2024-04-19 | 38,300.00 | 38,300.00 | 36,800.00 | 36,800.00 | 36,265.12 | 324,401 |
| 2024-04-17 | 39,300.00 | 39,300.00 | 38,100.00 | 38,100.00 | 37,546.22 | 177,763 |
| 2024-04-16 | 39,000.00 | 39,500.00 | 37,000.00 | 38,500.00 | 37,940.41 | 521,059 |
| 2024-04-15 | 42,400.00 | 42,600.00 | 38,400.00 | 38,900.00 | 38,334.59 | 401,370 |
| 2024-04-12 | 42,200.00 | 42,800.00 | 42,100.00 | 42,600.00 | 41,980.81 | 189,353 |
| 2024-04-11 | 42,200.00 | 42,300.00 | 41,500.00 | 42,000.00 | 41,389.53 | 276,739 |
| 2024-04-10 | 42,800.00 | 43,000.00 | 42,200.00 | 42,200.00 | 41,586.63 | 135,424 |
| 2024-04-09 | 42,300.00 | 42,700.00 | 42,100.00 | 42,700.00 | 42,079.36 | 168,325 |
| 2024-04-08 | 43,000.00 | 43,100.00 | 42,300.00 | 42,300.00 | 41,685.17 | 280,967 |
| 2024-04-05 | 43,500.00 | 43,800.00 | 42,900.00 | 43,000.00 | 42,375.00 | 340,356 |
| 2024-04-04 | 44,300.00 | 44,600.00 | 43,500.00 | 43,900.00 | 43,261.92 | 301,538 |
| 2024-04-03 | 45,300.00 | 45,600.00 | 44,000.00 | 44,300.00 | 43,656.10 | 339,727 |
| 2024-04-02 | 45,300.00 | 45,300.00 | 44,300.00 | 45,200.00 | 44,543.02 | 351,818 |
| 2024-04-01 | 44,500.00 | 45,900.00 | 44,400.00 | 45,300.00 | 44,641.57 | 376,631 |
| 2024-03-29 | 45,300.00 | 45,300.00 | 44,500.00 | 44,600.00 | 43,951.74 | 274,492 |
| 2024-03-28 | 46,100.00 | 46,300.00 | 45,200.00 | 45,300.00 | 44,641.57 | 378,944 |
| 2024-03-27 | 46,700.00 | 46,700.00 | 45,600.00 | 46,000.00 | 45,331.40 | 382,955 |
| 2024-03-26 | 46,200.00 | 47,400.00 | 45,200.00 | 46,100.00 | 45,429.94 | 507,664 |
| 2024-03-25 | 46,200.00 | 47,100.00 | 45,700.00 | 46,300.00 | 45,627.03 | 736,653 |
| 2024-03-22 | 44,000.00 | 47,500.00 | 44,000.00 | 46,200.00 | 45,528.49 | 1,249,198 |
| 2024-03-21 | 42,900.00 | 44,200.00 | 42,400.00 | 43,700.00 | 43,064.83 | 573,153 |
| 2024-03-20 | 43,200.00 | 43,200.00 | 41,900.00 | 42,700.00 | 42,079.36 | 443,008 |
| 2024-03-19 | 44,500.00 | 44,800.00 | 42,500.00 | 42,800.00 | 42,177.91 | 259,783 |
| 2024-03-18 | 42,700.00 | 44,900.00 | 42,300.00 | 43,900.00 | 43,261.92 | 870,095 |
| 2024-03-15 | 41,700.00 | 43,400.00 | 41,700.00 | 42,500.00 | 41,882.27 | 437,550 |
| 2024-03-14 | 41,800.00 | 42,300.00 | 41,600.00 | 41,800.00 | 41,192.44 | 253,899 |
| 2024-03-13 | 41,400.00 | 41,800.00 | 41,000.00 | 41,700.00 | 41,093.90 | 140,953 |
| 2024-03-12 | 41,200.00 | 41,800.00 | 40,900.00 | 41,400.00 | 40,798.26 | 279,160 |
| 2024-03-11 | 42,000.00 | 42,200.00 | 41,000.00 | 41,200.00 | 40,601.16 | 218,303 |
| 2024-03-08 | 42,800.00 | 42,900.00 | 42,000.00 | 42,000.00 | 41,389.53 | 240,725 |
| 2024-03-07 | 43,000.00 | 43,300.00 | 42,100.00 | 42,800.00 | 42,177.91 | 209,607 |
| 2024-03-06 | 43,200.00 | 43,200.00 | 42,000.00 | 42,700.00 | 42,079.36 | 306,811 |
| 2024-03-05 | 43,500.00 | 44,000.00 | 43,000.00 | 43,200.00 | 42,572.09 | 319,535 |
| 2024-03-04 | 42,600.00 | 43,500.00 | 42,500.00 | 43,500.00 | 42,867.73 | 461,344 |
| 2024-03-01 | 41,800.00 | 42,300.00 | 41,800.00 | 42,100.00 | 41,488.08 | 182,357 |
| 2024-02-29 | 41,700.00 | 42,000.00 | 41,400.00 | 41,800.00 | 41,192.44 | 200,585 |
| 2024-02-28 | 42,300.00 | 42,600.00 | 41,600.00 | 41,700.00 | 41,093.90 | 130,385 |
| 2024-02-27 | 41,600.00 | 42,500.00 | 41,400.00 | 42,200.00 | 41,586.63 | 218,148 |
| 2024-02-26 | 41,400.00 | 41,500.00 | 41,000.00 | 41,300.00 | 40,699.71 | 177,817 |
| 2024-02-23 | 42,500.00 | 42,600.00 | 41,400.00 | 41,500.00 | 40,896.80 | 240,831 |
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.