LICOGI 14 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 42,500.00 | 43,100.00 | 42,300.00 | 42,500.00 | 41,882.27 | 178,305 |
| 2024-02-21 | 42,800.00 | 43,000.00 | 42,300.00 | 42,500.00 | 41,882.27 | 173,134 |
| 2024-02-20 | 42,600.00 | 43,500.00 | 42,100.00 | 42,800.00 | 42,177.91 | 254,985 |
| 2024-02-19 | 42,700.00 | 42,900.00 | 41,900.00 | 42,400.00 | 41,783.72 | 188,309 |
| 2024-02-16 | 42,500.00 | 43,200.00 | 42,500.00 | 42,600.00 | 41,980.81 | 238,827 |
| 2024-02-15 | 41,500.00 | 42,700.00 | 41,500.00 | 42,300.00 | 41,685.17 | 252,634 |
| 2024-02-07 | 41,500.00 | 41,500.00 | 41,000.00 | 41,100.00 | 40,502.62 | 191,406 |
| 2024-02-06 | 41,300.00 | 41,600.00 | 41,200.00 | 41,200.00 | 40,601.16 | 98,369 |
| 2024-02-05 | 41,500.00 | 41,800.00 | 41,000.00 | 41,200.00 | 40,601.16 | 109,901 |
| 2024-02-02 | 41,500.00 | 42,800.00 | 41,400.00 | 41,500.00 | 40,896.80 | 224,639 |
| 2024-02-01 | 41,000.00 | 41,300.00 | 41,000.00 | 41,200.00 | 40,601.16 | 91,369 |
| 2024-01-31 | 41,500.00 | 41,800.00 | 41,000.00 | 41,000.00 | 40,404.07 | 195,299 |
| 2024-01-30 | 41,300.00 | 41,300.00 | 41,000.00 | 41,300.00 | 40,699.71 | 128,060 |
| 2024-01-29 | 41,400.00 | 41,600.00 | 41,200.00 | 41,200.00 | 40,601.16 | 87,849 |
| 2024-01-26 | 41,300.00 | 42,000.00 | 41,100.00 | 41,400.00 | 40,798.26 | 105,661 |
| 2024-01-25 | 41,300.00 | 41,500.00 | 41,000.00 | 41,300.00 | 40,699.71 | 147,673 |
| 2024-01-24 | 41,900.00 | 42,000.00 | 41,200.00 | 41,300.00 | 40,699.71 | 172,390 |
| 2024-01-23 | 42,300.00 | 42,300.00 | 41,800.00 | 41,900.00 | 41,290.99 | 89,515 |
| 2024-01-22 | 41,800.00 | 42,300.00 | 41,000.00 | 42,300.00 | 41,685.17 | 227,375 |
| 2024-01-19 | 42,400.00 | 42,700.00 | 41,700.00 | 41,900.00 | 41,290.99 | 147,306 |
| 2024-01-18 | 42,300.00 | 42,700.00 | 42,000.00 | 42,200.00 | 41,586.63 | 162,887 |
| 2024-01-17 | 41,800.00 | 42,600.00 | 41,700.00 | 42,000.00 | 41,389.53 | 134,916 |
| 2024-01-16 | 42,200.00 | 42,200.00 | 41,000.00 | 41,800.00 | 41,192.44 | 166,525 |
| 2024-01-15 | 43,000.00 | 43,000.00 | 41,500.00 | 41,500.00 | 40,896.80 | 192,704 |
| 2024-01-12 | 44,000.00 | 44,000.00 | 39,600.00 | 42,200.00 | 41,586.63 | 489,023 |
| 2024-01-11 | 43,700.00 | 44,100.00 | 43,500.00 | 44,000.00 | 43,360.47 | 192,154 |
| 2024-01-10 | 44,900.00 | 45,000.00 | 43,500.00 | 43,700.00 | 43,064.83 | 421,560 |
| 2024-01-09 | 45,700.00 | 45,900.00 | 44,600.00 | 44,900.00 | 44,247.38 | 140,375 |
| 2024-01-08 | 45,000.00 | 46,000.00 | 45,000.00 | 45,500.00 | 44,838.66 | 354,185 |
| 2024-01-05 | 44,800.00 | 45,400.00 | 44,600.00 | 44,900.00 | 44,247.38 | 211,557 |
| 2024-01-04 | 44,500.00 | 45,500.00 | 44,400.00 | 44,700.00 | 44,050.29 | 303,199 |
| 2024-01-03 | 44,200.00 | 44,600.00 | 44,000.00 | 44,400.00 | 43,754.65 | 243,683 |
| 2024-01-02 | 45,100.00 | 45,400.00 | 44,200.00 | 44,200.00 | 43,557.56 | 221,637 |
| 2023-12-29 | 45,000.00 | 45,600.00 | 44,900.00 | 45,100.00 | 44,444.48 | 198,893 |
| 2023-12-28 | 44,700.00 | 45,200.00 | 44,500.00 | 45,100.00 | 44,444.48 | 239,133 |
| 2023-12-27 | 45,200.00 | 45,400.00 | 44,700.00 | 44,700.00 | 44,050.29 | 251,495 |
| 2023-12-26 | 45,500.00 | 46,400.00 | 45,100.00 | 45,100.00 | 44,444.48 | 168,924 |
| 2023-12-25 | 45,000.00 | 45,600.00 | 44,800.00 | 45,500.00 | 44,838.66 | 200,646 |
| 2023-12-22 | 45,000.00 | 45,300.00 | 44,600.00 | 45,000.00 | 44,345.93 | 165,968 |
| 2023-12-21 | 44,900.00 | 45,000.00 | 44,300.00 | 45,000.00 | 44,345.93 | 115,512 |
| 2023-12-20 | 45,500.00 | 46,000.00 | 44,500.00 | 44,800.00 | 44,148.84 | 126,508 |
| 2023-12-19 | 44,500.00 | 45,100.00 | 43,300.00 | 45,100.00 | 44,444.48 | 331,651 |
| 2023-12-18 | 44,900.00 | 45,000.00 | 44,300.00 | 44,400.00 | 43,754.65 | 167,730 |
| 2023-12-15 | 45,100.00 | 45,600.00 | 44,400.00 | 44,900.00 | 44,247.38 | 261,288 |
| 2023-12-14 | 45,800.00 | 46,500.00 | 45,000.00 | 45,000.00 | 44,345.93 | 278,317 |
| 2023-12-13 | 47,000.00 | 47,200.00 | 45,000.00 | 45,500.00 | 44,838.66 | 445,571 |
| 2023-12-12 | 46,500.00 | 47,600.00 | 46,300.00 | 46,800.00 | 46,119.77 | 181,682 |
| 2023-12-11 | 47,800.00 | 48,000.00 | 46,300.00 | 46,500.00 | 45,824.13 | 467,255 |
| 2023-12-08 | 49,000.00 | 49,000.00 | 47,200.00 | 47,800.00 | 47,105.23 | 317,557 |
| 2023-12-07 | 47,000.00 | 50,900.00 | 47,000.00 | 48,800.00 | 48,090.70 | 1,471,654 |
| 2023-12-06 | 46,100.00 | 47,000.00 | 45,900.00 | 46,900.00 | 46,218.31 | 415,781 |
| 2023-12-05 | 47,000.00 | 47,800.00 | 45,900.00 | 46,500.00 | 45,824.13 | 405,724 |
| 2023-12-04 | 44,300.00 | 47,300.00 | 44,300.00 | 46,800.00 | 46,119.77 | 554,137 |
| 2023-12-01 | 44,400.00 | 44,900.00 | 43,500.00 | 44,200.00 | 43,557.56 | 396,360 |
| 2023-11-30 | 45,100.00 | 46,200.00 | 44,400.00 | 44,400.00 | 43,754.65 | 446,480 |
| 2023-11-29 | 44,500.00 | 45,600.00 | 44,400.00 | 45,000.00 | 44,345.93 | 312,833 |
| 2023-11-28 | 45,000.00 | 45,400.00 | 43,100.00 | 44,500.00 | 43,853.20 | 481,122 |
| 2023-11-27 | 48,000.00 | 48,000.00 | 44,900.00 | 45,000.00 | 44,345.93 | 542,255 |
| 2023-11-24 | 44,000.00 | 47,600.00 | 43,100.00 | 46,600.00 | 45,922.67 | 1,020,387 |
| 2023-11-23 | 43,500.00 | 47,600.00 | 43,500.00 | 44,800.00 | 44,148.84 | 1,551,724 |
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.