LICOGI 14 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 55,000.00 | 58,000.00 | 55,000.00 | 56,100.00 | 55,284.59 | 947,309 |
| 2023-08-28 | 54,000.00 | 55,300.00 | 53,200.00 | 55,000.00 | 54,200.58 | 726,226 |
| 2023-08-25 | 56,800.00 | 57,900.00 | 54,000.00 | 54,000.00 | 53,215.12 | 959,515 |
| 2023-08-24 | 54,000.00 | 56,800.00 | 51,600.00 | 55,900.00 | 55,087.50 | 1,086,737 |
| 2023-08-23 | 54,000.00 | 56,500.00 | 52,800.00 | 52,800.00 | 52,032.56 | 703,954 |
| 2023-08-22 | 53,900.00 | 55,700.00 | 50,000.00 | 54,000.00 | 53,215.12 | 1,108,920 |
| 2023-08-21 | 51,900.00 | 55,500.00 | 51,000.00 | 53,900.00 | 53,116.57 | 1,226,878 |
| 2023-08-18 | 59,200.00 | 60,800.00 | 53,600.00 | 53,600.00 | 52,820.93 | 2,541,846 |
| 2023-08-17 | 63,400.00 | 64,600.00 | 59,500.00 | 59,500.00 | 58,635.17 | 872,024 |
| 2023-08-16 | 62,900.00 | 62,900.00 | 59,000.00 | 62,000.00 | 61,098.84 | 2,284,185 |
| 2023-08-15 | 57,200.00 | 57,200.00 | 56,000.00 | 57,200.00 | 56,368.60 | 636,910 |
| 2023-08-14 | 47,800.00 | 52,000.00 | 47,800.00 | 52,000.00 | 51,244.19 | 915,354 |
| 2023-08-11 | 46,500.00 | 48,000.00 | 46,000.00 | 47,300.00 | 46,612.50 | 582,175 |
| 2023-08-10 | 47,000.00 | 48,300.00 | 46,700.00 | 47,000.00 | 46,316.86 | 672,952 |
| 2023-08-09 | 47,400.00 | 47,800.00 | 46,500.00 | 46,900.00 | 46,218.31 | 587,888 |
| 2023-08-08 | 48,600.00 | 48,600.00 | 47,200.00 | 47,400.00 | 46,711.05 | 797,052 |
| 2023-08-07 | 48,000.00 | 49,100.00 | 47,700.00 | 48,500.00 | 47,795.06 | 1,042,992 |
| 2023-08-04 | 46,700.00 | 47,800.00 | 46,200.00 | 47,600.00 | 46,908.14 | 1,033,093 |
| 2023-08-03 | 45,800.00 | 47,000.00 | 45,500.00 | 46,200.00 | 45,528.49 | 655,058 |
| 2023-08-02 | 45,000.00 | 47,100.00 | 44,900.00 | 45,800.00 | 45,134.30 | 564,412 |
| 2023-08-01 | 48,200.00 | 49,000.00 | 45,500.00 | 45,700.00 | 45,035.76 | 1,048,560 |
| 2023-07-31 | 46,000.00 | 48,700.00 | 46,000.00 | 48,000.00 | 47,302.33 | 1,049,616 |
| 2023-07-28 | 43,500.00 | 45,900.00 | 43,100.00 | 45,900.00 | 45,232.85 | 1,519,060 |
| 2023-07-27 | 43,100.00 | 43,700.00 | 42,200.00 | 43,100.00 | 42,473.55 | 622,537 |
| 2023-07-26 | 43,400.00 | 43,400.00 | 42,600.00 | 43,000.00 | 42,375.00 | 371,694 |
| 2023-07-25 | 43,000.00 | 43,900.00 | 42,400.00 | 43,300.00 | 42,670.64 | 686,464 |
| 2023-07-24 | 42,000.00 | 43,000.00 | 41,800.00 | 42,900.00 | 42,276.45 | 636,751 |
| 2023-07-21 | 43,000.00 | 43,000.00 | 41,200.00 | 42,000.00 | 41,389.53 | 421,947 |
| 2023-07-20 | 43,800.00 | 43,800.00 | 41,600.00 | 42,000.00 | 41,389.53 | 390,953 |
| 2023-07-19 | 40,800.00 | 44,000.00 | 40,800.00 | 42,900.00 | 42,276.45 | 851,104 |
| 2023-07-18 | 40,300.00 | 40,800.00 | 40,100.00 | 40,700.00 | 40,108.43 | 220,548 |
| 2023-07-17 | 39,900.00 | 41,200.00 | 39,100.00 | 40,500.00 | 39,911.34 | 434,005 |
| 2023-07-14 | 40,600.00 | 41,200.00 | 39,800.00 | 39,900.00 | 39,320.06 | 276,708 |
| 2023-07-13 | 39,500.00 | 40,900.00 | 38,900.00 | 40,300.00 | 39,714.24 | 419,157 |
| 2023-07-12 | 40,000.00 | 40,200.00 | 39,000.00 | 39,300.00 | 38,728.78 | 253,890 |
| 2023-07-11 | 40,600.00 | 41,100.00 | 39,600.00 | 39,800.00 | 39,221.51 | 346,036 |
| 2023-07-10 | 38,900.00 | 41,200.00 | 38,500.00 | 40,500.00 | 39,911.34 | 329,350 |
| 2023-07-07 | 40,000.00 | 40,000.00 | 38,000.00 | 38,900.00 | 38,334.59 | 526,402 |
| 2023-07-06 | 41,500.00 | 41,500.00 | 39,700.00 | 40,000.00 | 39,418.60 | 525,390 |
| 2023-07-05 | 41,700.00 | 42,000.00 | 41,400.00 | 41,400.00 | 40,798.26 | 292,779 |
| 2023-07-04 | 42,000.00 | 42,000.00 | 41,000.00 | 41,500.00 | 40,896.80 | 249,231 |
| 2023-07-03 | 41,500.00 | 42,500.00 | 41,500.00 | 41,800.00 | 41,192.44 | 309,113 |
| 2023-06-30 | 43,900.00 | 44,000.00 | 40,000.00 | 41,500.00 | 40,896.80 | 674,517 |
| 2023-06-29 | 45,400.00 | 45,500.00 | 44,000.00 | 44,000.00 | 43,360.47 | 912,537 |
| 2023-06-28 | 45,700.00 | 46,000.00 | 45,100.00 | 45,400.00 | 44,740.12 | 358,652 |
| 2023-06-27 | 45,400.00 | 46,000.00 | 45,200.00 | 45,700.00 | 45,035.76 | 275,147 |
| 2023-06-26 | 46,000.00 | 46,200.00 | 44,800.00 | 45,300.00 | 44,641.57 | 649,932 |
| 2023-06-23 | 47,000.00 | 47,000.00 | 45,800.00 | 46,000.00 | 45,331.40 | 462,949 |
| 2023-06-22 | 46,100.00 | 47,500.00 | 45,800.00 | 46,700.00 | 46,021.22 | 611,363 |
| 2023-06-21 | 45,800.00 | 46,200.00 | 45,500.00 | 45,700.00 | 45,035.76 | 295,646 |
| 2023-06-20 | 45,000.00 | 45,700.00 | 44,900.00 | 45,700.00 | 45,035.76 | 313,991 |
| 2023-06-19 | 45,800.00 | 46,000.00 | 44,900.00 | 45,000.00 | 44,345.93 | 574,072 |
| 2023-06-16 | 46,400.00 | 47,700.00 | 45,600.00 | 45,600.00 | 44,937.21 | 744,478 |
| 2023-06-15 | 46,700.00 | 46,700.00 | 45,600.00 | 46,000.00 | 45,331.40 | 412,702 |
| 2023-06-14 | 47,900.00 | 48,500.00 | 46,700.00 | 46,700.00 | 46,021.22 | 1,063,743 |
| 2023-06-13 | 46,200.00 | 47,400.00 | 46,200.00 | 47,300.00 | 46,612.50 | 833,790 |
| 2023-06-12 | 46,200.00 | 46,900.00 | 45,100.00 | 46,200.00 | 45,528.49 | 482,238 |
| 2023-06-09 | 46,300.00 | 47,100.00 | 44,900.00 | 46,200.00 | 45,528.49 | 691,749 |
| 2023-06-08 | 48,000.00 | 49,500.00 | 46,500.00 | 46,800.00 | 46,119.77 | 788,721 |
| 2023-06-07 | 45,300.00 | 48,000.00 | 45,100.00 | 48,000.00 | 47,302.33 | 1,210,851 |
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.