LICOGI 14 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 44,800.00 | 45,000.00 | 44,500.00 | 45,000.00 | 44,345.93 | 507,557 |
| 2023-06-05 | 45,000.00 | 45,800.00 | 44,800.00 | 44,800.00 | 44,148.84 | 352,520 |
| 2023-06-02 | 44,700.00 | 46,100.00 | 44,600.00 | 44,900.00 | 44,247.38 | 423,552 |
| 2023-06-01 | 45,000.00 | 45,500.00 | 44,500.00 | 44,600.00 | 43,951.74 | 453,682 |
| 2023-05-31 | 46,000.00 | 46,000.00 | 44,800.00 | 45,000.00 | 44,345.93 | 433,505 |
| 2023-05-30 | 45,300.00 | 46,300.00 | 45,300.00 | 45,300.00 | 44,641.57 | 393,416 |
| 2023-05-29 | 44,500.00 | 45,800.00 | 44,500.00 | 45,300.00 | 44,641.57 | 406,763 |
| 2023-05-26 | 44,000.00 | 45,100.00 | 44,000.00 | 44,500.00 | 43,853.20 | 389,770 |
| 2023-05-25 | 45,600.00 | 45,700.00 | 44,500.00 | 44,500.00 | 43,853.20 | 571,659 |
| 2023-05-24 | 46,000.00 | 46,400.00 | 45,500.00 | 45,600.00 | 44,937.21 | 568,698 |
| 2023-05-23 | 46,000.00 | 46,800.00 | 45,500.00 | 45,600.00 | 44,937.21 | 426,285 |
| 2023-05-22 | 45,000.00 | 47,300.00 | 43,600.00 | 46,000.00 | 45,331.40 | 845,322 |
| 2023-05-19 | 49,000.00 | 50,000.00 | 45,000.00 | 45,700.00 | 45,035.76 | 2,343,706 |
| 2023-05-18 | 51,300.00 | 51,500.00 | 50,000.00 | 50,000.00 | 49,273.26 | 535,197 |
| 2023-05-17 | 52,000.00 | 53,300.00 | 50,800.00 | 51,200.00 | 50,455.81 | 1,168,617 |
| 2023-05-16 | 52,800.00 | 52,900.00 | 50,800.00 | 51,500.00 | 50,751.45 | 586,220 |
| 2023-05-15 | 50,600.00 | 53,800.00 | 50,500.00 | 52,200.00 | 51,441.28 | 1,232,218 |
| 2023-05-12 | 51,600.00 | 51,700.00 | 50,000.00 | 50,500.00 | 49,765.99 | 526,908 |
| 2023-05-11 | 51,600.00 | 53,000.00 | 51,000.00 | 51,500.00 | 50,751.45 | 705,817 |
| 2023-05-10 | 48,100.00 | 51,500.00 | 48,000.00 | 50,900.00 | 50,160.17 | 661,748 |
| 2023-05-09 | 48,200.00 | 49,000.00 | 48,000.00 | 48,100.00 | 47,400.87 | 168,083 |
| 2023-05-08 | 48,000.00 | 48,500.00 | 47,800.00 | 48,200.00 | 47,499.42 | 208,376 |
| 2023-05-05 | 48,400.00 | 48,500.00 | 47,600.00 | 47,600.00 | 46,908.14 | 227,394 |
| 2023-05-04 | 49,000.00 | 50,200.00 | 48,100.00 | 48,400.00 | 47,696.51 | 389,978 |
| 2023-04-28 | 48,500.00 | 49,800.00 | 48,500.00 | 49,200.00 | 48,484.88 | 403,988 |
| 2023-04-27 | 47,900.00 | 49,500.00 | 47,900.00 | 48,500.00 | 47,795.06 | 348,052 |
| 2023-04-26 | 47,200.00 | 47,500.00 | 46,500.00 | 47,500.00 | 46,809.59 | 257,199 |
| 2023-04-25 | 48,200.00 | 48,800.00 | 47,200.00 | 47,200.00 | 46,513.95 | 268,497 |
| 2023-04-24 | 48,200.00 | 48,700.00 | 47,000.00 | 47,900.00 | 47,203.78 | 258,463 |
| 2023-04-21 | 48,600.00 | 49,300.00 | 48,100.00 | 48,200.00 | 47,499.42 | 278,589 |
| 2023-04-20 | 48,900.00 | 49,000.00 | 48,000.00 | 48,600.00 | 47,893.60 | 257,688 |
| 2023-04-19 | 51,200.00 | 51,500.00 | 48,000.00 | 48,000.00 | 47,302.33 | 363,628 |
| 2023-04-18 | 49,000.00 | 51,600.00 | 48,300.00 | 51,100.00 | 50,357.27 | 421,979 |
| 2023-04-17 | 48,000.00 | 49,000.00 | 47,800.00 | 48,900.00 | 48,189.24 | 324,089 |
| 2023-04-14 | 52,000.00 | 52,500.00 | 48,500.00 | 48,500.00 | 47,795.06 | 814,216 |
| 2023-04-13 | 54,000.00 | 54,300.00 | 51,600.00 | 51,600.00 | 50,850.00 | 470,489 |
| 2023-04-12 | 55,000.00 | 56,100.00 | 52,600.00 | 53,500.00 | 52,722.38 | 595,942 |
| 2023-04-11 | 52,100.00 | 54,100.00 | 49,500.00 | 54,100.00 | 53,313.66 | 904,601 |
| 2023-04-10 | 55,000.00 | 58,000.00 | 52,000.00 | 52,900.00 | 52,131.10 | 1,037,794 |
| 2023-04-07 | 53,000.00 | 56,900.00 | 52,500.00 | 54,200.00 | 53,412.21 | 825,945 |
| 2023-04-06 | 48,300.00 | 52,200.00 | 47,600.00 | 52,200.00 | 51,441.28 | 1,128,054 |
| 2023-04-05 | 47,000.00 | 48,200.00 | 46,400.00 | 47,500.00 | 46,809.59 | 664,007 |
| 2023-04-04 | 48,400.00 | 48,500.00 | 46,500.00 | 47,000.00 | 46,316.86 | 316,419 |
| 2023-04-03 | 46,000.00 | 48,000.00 | 45,300.00 | 47,800.00 | 47,105.23 | 722,543 |
| 2023-03-31 | 44,300.00 | 45,000.00 | 43,800.00 | 44,800.00 | 44,148.84 | 214,967 |
| 2023-03-30 | 45,000.00 | 46,000.00 | 44,000.00 | 44,200.00 | 43,557.56 | 243,082 |
| 2023-03-29 | 44,800.00 | 45,000.00 | 44,100.00 | 44,400.00 | 43,754.65 | 174,101 |
| 2023-03-28 | 43,500.00 | 47,000.00 | 43,500.00 | 44,800.00 | 44,148.84 | 582,120 |
| 2023-03-27 | 42,900.00 | 43,500.00 | 42,900.00 | 43,000.00 | 42,375.00 | 212,764 |
| 2023-03-24 | 43,000.00 | 43,400.00 | 42,500.00 | 42,700.00 | 42,079.36 | 330,170 |
| 2023-03-23 | 43,500.00 | 43,600.00 | 42,000.00 | 42,500.00 | 41,882.27 | 136,995 |
| 2023-03-22 | 42,900.00 | 43,900.00 | 42,600.00 | 42,700.00 | 42,079.36 | 255,068 |
| 2023-03-21 | 42,500.00 | 42,500.00 | 41,500.00 | 42,200.00 | 41,586.63 | 176,485 |
| 2023-03-20 | 43,200.00 | 43,800.00 | 42,000.00 | 42,000.00 | 41,389.53 | 247,604 |
| 2023-03-17 | 43,800.00 | 44,200.00 | 42,900.00 | 43,000.00 | 42,375.00 | 163,966 |
| 2023-03-16 | 44,400.00 | 45,000.00 | 42,900.00 | 43,000.00 | 42,375.00 | 214,890 |
| 2023-03-15 | 42,500.00 | 45,000.00 | 42,500.00 | 44,400.00 | 43,754.65 | 338,788 |
| 2023-03-14 | 43,800.00 | 43,800.00 | 41,800.00 | 42,000.00 | 41,389.53 | 276,470 |
| 2023-03-13 | 43,500.00 | 44,000.00 | 42,800.00 | 43,500.00 | 42,867.73 | 203,155 |
| 2023-03-10 | 44,500.00 | 44,700.00 | 43,700.00 | 44,000.00 | 43,360.47 | 240,464 |
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.