LICOGI 14 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 42,400.00 | 43,300.00 | 42,000.00 | 43,300.00 | 42,670.64 | 548,945 |
| 2023-11-21 | 42,400.00 | 42,400.00 | 41,600.00 | 42,300.00 | 41,685.17 | 189,307 |
| 2023-11-20 | 42,000.00 | 42,600.00 | 40,700.00 | 41,500.00 | 40,896.80 | 379,019 |
| 2023-11-17 | 43,900.00 | 44,300.00 | 40,000.00 | 42,200.00 | 41,586.63 | 715,334 |
| 2023-11-16 | 42,800.00 | 43,400.00 | 42,500.00 | 43,400.00 | 42,769.19 | 279,271 |
| 2023-11-15 | 43,000.00 | 44,300.00 | 42,700.00 | 42,700.00 | 42,079.36 | 588,120 |
| 2023-11-14 | 43,000.00 | 43,400.00 | 42,200.00 | 42,800.00 | 42,177.91 | 256,646 |
| 2023-11-13 | 42,800.00 | 43,000.00 | 41,800.00 | 42,200.00 | 41,586.63 | 399,781 |
| 2023-11-10 | 43,300.00 | 44,000.00 | 42,400.00 | 42,700.00 | 42,079.36 | 496,606 |
| 2023-11-09 | 42,900.00 | 44,500.00 | 42,500.00 | 43,300.00 | 42,670.64 | 626,377 |
| 2023-11-08 | 39,200.00 | 42,800.00 | 39,000.00 | 42,800.00 | 42,177.91 | 530,997 |
| 2023-11-07 | 40,200.00 | 40,200.00 | 39,100.00 | 39,200.00 | 38,630.23 | 215,693 |
| 2023-11-06 | 41,200.00 | 41,200.00 | 39,300.00 | 39,800.00 | 39,221.51 | 241,810 |
| 2023-11-03 | 40,500.00 | 41,500.00 | 39,100.00 | 39,700.00 | 39,122.97 | 304,574 |
| 2023-11-02 | 38,000.00 | 40,200.00 | 37,500.00 | 39,900.00 | 39,320.06 | 408,567 |
| 2023-11-01 | 37,000.00 | 37,100.00 | 35,800.00 | 37,000.00 | 36,462.21 | 237,278 |
| 2023-10-31 | 37,700.00 | 38,300.00 | 36,100.00 | 37,000.00 | 36,462.21 | 266,349 |
| 2023-10-30 | 39,000.00 | 39,000.00 | 37,600.00 | 37,600.00 | 37,053.49 | 181,958 |
| 2023-10-27 | 36,300.00 | 39,000.00 | 35,800.00 | 38,900.00 | 38,334.59 | 432,491 |
| 2023-10-26 | 40,000.00 | 40,000.00 | 36,100.00 | 36,300.00 | 35,772.38 | 799,901 |
| 2023-10-25 | 41,100.00 | 41,500.00 | 40,100.00 | 40,100.00 | 39,517.15 | 217,504 |
| 2023-10-24 | 40,300.00 | 41,000.00 | 39,800.00 | 40,700.00 | 40,108.43 | 125,137 |
| 2023-10-23 | 41,000.00 | 41,600.00 | 39,800.00 | 40,000.00 | 39,418.60 | 242,853 |
| 2023-10-20 | 38,800.00 | 41,000.00 | 38,100.00 | 40,900.00 | 40,305.52 | 268,871 |
| 2023-10-19 | 39,300.00 | 39,900.00 | 37,800.00 | 38,500.00 | 37,940.41 | 344,813 |
| 2023-10-18 | 40,900.00 | 41,300.00 | 38,100.00 | 39,200.00 | 38,630.23 | 320,653 |
| 2023-10-17 | 42,400.00 | 42,700.00 | 41,000.00 | 41,000.00 | 40,404.07 | 217,781 |
| 2023-10-16 | 43,200.00 | 44,000.00 | 42,500.00 | 42,500.00 | 41,882.27 | 208,005 |
| 2023-10-13 | 43,000.00 | 43,200.00 | 41,500.00 | 43,100.00 | 42,473.55 | 297,299 |
| 2023-10-12 | 42,100.00 | 43,300.00 | 42,000.00 | 42,800.00 | 42,177.91 | 458,295 |
| 2023-10-11 | 42,000.00 | 42,100.00 | 41,300.00 | 42,000.00 | 41,389.53 | 187,033 |
| 2023-10-10 | 42,300.00 | 43,100.00 | 42,000.00 | 42,000.00 | 41,389.53 | 214,012 |
| 2023-10-09 | 41,000.00 | 42,300.00 | 41,000.00 | 42,200.00 | 41,586.63 | 236,479 |
| 2023-10-06 | 40,000.00 | 41,000.00 | 39,800.00 | 41,000.00 | 40,404.07 | 235,559 |
| 2023-10-05 | 41,500.00 | 42,400.00 | 40,000.00 | 40,000.00 | 39,418.60 | 234,794 |
| 2023-10-04 | 40,100.00 | 42,500.00 | 39,200.00 | 41,300.00 | 40,699.71 | 433,743 |
| 2023-10-03 | 44,300.00 | 44,300.00 | 40,200.00 | 40,400.00 | 39,812.79 | 549,629 |
| 2023-10-02 | 44,400.00 | 45,300.00 | 44,000.00 | 44,500.00 | 43,853.20 | 245,048 |
| 2023-09-29 | 44,000.00 | 45,100.00 | 43,800.00 | 44,500.00 | 43,853.20 | 233,310 |
| 2023-09-28 | 45,200.00 | 45,400.00 | 43,400.00 | 44,100.00 | 43,459.01 | 299,770 |
| 2023-09-27 | 43,000.00 | 45,000.00 | 41,500.00 | 45,000.00 | 44,345.93 | 405,825 |
| 2023-09-26 | 43,500.00 | 45,000.00 | 42,500.00 | 42,500.00 | 41,882.27 | 501,578 |
| 2023-09-25 | 48,700.00 | 49,300.00 | 43,900.00 | 43,900.00 | 43,261.92 | 606,770 |
| 2023-09-22 | 52,100.00 | 52,200.00 | 47,000.00 | 48,700.00 | 47,992.15 | 794,238 |
| 2023-09-21 | 53,900.00 | 54,500.00 | 52,200.00 | 52,200.00 | 51,441.28 | 267,730 |
| 2023-09-20 | 53,000.00 | 53,900.00 | 51,400.00 | 53,500.00 | 52,722.38 | 382,056 |
| 2023-09-19 | 51,800.00 | 52,600.00 | 50,600.00 | 52,000.00 | 51,244.19 | 380,885 |
| 2023-09-18 | 53,200.00 | 53,200.00 | 51,100.00 | 51,700.00 | 50,948.55 | 568,706 |
| 2023-09-15 | 53,500.00 | 54,300.00 | 52,000.00 | 53,200.00 | 52,426.74 | 494,176 |
| 2023-09-14 | 56,400.00 | 56,400.00 | 53,500.00 | 53,500.00 | 52,722.38 | 844,558 |
| 2023-09-13 | 56,300.00 | 58,900.00 | 55,500.00 | 56,400.00 | 55,580.23 | 658,874 |
| 2023-09-12 | 55,000.00 | 56,300.00 | 54,000.00 | 56,300.00 | 55,481.69 | 667,904 |
| 2023-09-11 | 59,500.00 | 60,000.00 | 55,000.00 | 55,000.00 | 54,200.58 | 1,234,096 |
| 2023-09-08 | 59,900.00 | 61,000.00 | 58,900.00 | 59,200.00 | 58,339.53 | 616,607 |
| 2023-09-07 | 57,800.00 | 61,500.00 | 57,800.00 | 59,900.00 | 59,029.36 | 1,166,422 |
| 2023-09-06 | 58,700.00 | 58,700.00 | 56,800.00 | 57,800.00 | 56,959.88 | 763,790 |
| 2023-09-05 | 55,500.00 | 59,000.00 | 55,400.00 | 58,000.00 | 57,156.98 | 971,969 |
| 2023-08-31 | 55,300.00 | 57,000.00 | 55,300.00 | 55,400.00 | 54,594.77 | 702,227 |
| 2023-08-30 | 56,200.00 | 56,700.00 | 54,400.00 | 55,200.00 | 54,397.67 | 740,828 |
| 2023-08-29 | 55,000.00 | 58,000.00 | 55,000.00 | 56,100.00 | 55,284.59 | 947,309 |
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.