LICOGI 14 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 45,400.00 | 46,300.00 | 44,900.00 | 45,000.00 | 44,345.93 | 201,370 |
| 2023-03-08 | 45,000.00 | 45,500.00 | 43,800.00 | 45,300.00 | 44,641.57 | 268,585 |
| 2023-03-07 | 45,900.00 | 46,500.00 | 44,900.00 | 45,100.00 | 44,444.48 | 119,787 |
| 2023-03-06 | 44,000.00 | 47,700.00 | 44,000.00 | 45,900.00 | 45,232.85 | 395,552 |
| 2023-03-03 | 45,400.00 | 45,600.00 | 43,400.00 | 43,400.00 | 42,769.19 | 218,463 |
| 2023-03-02 | 45,900.00 | 46,500.00 | 45,200.00 | 45,200.00 | 44,543.02 | 80,824 |
| 2023-03-01 | 45,600.00 | 45,900.00 | 41,000.00 | 45,900.00 | 45,232.85 | 385,779 |
| 2023-02-28 | 45,100.00 | 46,600.00 | 44,100.00 | 45,100.00 | 44,444.48 | 209,723 |
| 2023-02-27 | 47,900.00 | 47,900.00 | 44,900.00 | 45,000.00 | 44,345.93 | 322,467 |
| 2023-02-24 | 49,200.00 | 50,000.00 | 47,300.00 | 47,900.00 | 47,203.78 | 143,131 |
| 2023-02-23 | 48,600.00 | 48,900.00 | 46,100.00 | 48,600.00 | 47,893.60 | 334,898 |
| 2023-02-22 | 51,000.00 | 51,000.00 | 48,500.00 | 48,600.00 | 47,893.60 | 583,634 |
| 2023-02-21 | 53,400.00 | 55,000.00 | 52,000.00 | 52,100.00 | 51,342.73 | 332,001 |
| 2023-02-20 | 48,900.00 | 53,000.00 | 48,900.00 | 53,000.00 | 52,229.65 | 611,144 |
| 2023-02-17 | 49,000.00 | 51,000.00 | 48,500.00 | 48,700.00 | 47,992.15 | 307,005 |
| 2023-02-16 | 51,500.00 | 51,500.00 | 48,000.00 | 49,000.00 | 48,287.79 | 252,774 |
| 2023-02-15 | 44,500.00 | 48,900.00 | 43,900.00 | 48,900.00 | 48,189.24 | 438,119 |
| 2023-02-14 | 43,900.00 | 45,600.00 | 43,900.00 | 44,500.00 | 43,853.20 | 219,593 |
| 2023-02-13 | 46,500.00 | 47,800.00 | 43,400.00 | 43,900.00 | 43,261.92 | 565,262 |
| 2023-02-10 | 50,100.00 | 50,200.00 | 48,000.00 | 48,000.00 | 47,302.33 | 357,132 |
| 2023-02-09 | 50,700.00 | 51,500.00 | 50,100.00 | 50,100.00 | 49,371.80 | 141,971 |
| 2023-02-08 | 50,300.00 | 52,200.00 | 46,200.00 | 50,700.00 | 49,963.08 | 689,043 |
| 2023-02-07 | 54,000.00 | 54,000.00 | 50,300.00 | 50,300.00 | 49,568.90 | 353,542 |
| 2023-02-06 | 53,100.00 | 53,800.00 | 51,900.00 | 53,000.00 | 52,229.65 | 240,647 |
| 2023-02-03 | 52,300.00 | 54,000.00 | 51,700.00 | 53,000.00 | 52,229.65 | 319,273 |
| 2023-02-02 | 53,500.00 | 54,400.00 | 51,700.00 | 52,300.00 | 51,539.83 | 586,863 |
| 2023-02-01 | 59,500.00 | 60,800.00 | 53,100.00 | 53,500.00 | 52,722.38 | 951,486 |
| 2023-01-31 | 57,000.00 | 58,900.00 | 56,200.00 | 58,900.00 | 58,043.90 | 466,521 |
| 2023-01-30 | 55,100.00 | 59,400.00 | 54,000.00 | 57,000.00 | 56,171.51 | 643,001 |
| 2023-01-27 | 56,600.00 | 58,500.00 | 55,000.00 | 55,200.00 | 54,397.67 | 451,641 |
| 2023-01-19 | 58,000.00 | 58,900.00 | 55,100.00 | 56,600.00 | 55,777.33 | 452,963 |
| 2023-01-18 | 52,000.00 | 56,800.00 | 52,000.00 | 56,800.00 | 55,974.42 | 703,391 |
| 2023-01-17 | 49,700.00 | 52,100.00 | 49,600.00 | 51,700.00 | 50,948.55 | 301,215 |
| 2023-01-16 | 50,600.00 | 51,000.00 | 49,500.00 | 49,700.00 | 48,977.62 | 253,339 |
| 2023-01-13 | 50,900.00 | 52,800.00 | 50,400.00 | 50,500.00 | 49,765.99 | 262,089 |
| 2023-01-12 | 53,200.00 | 53,500.00 | 51,300.00 | 51,300.00 | 50,554.36 | 249,907 |
| 2023-01-11 | 54,000.00 | 55,400.00 | 52,500.00 | 53,000.00 | 52,229.65 | 297,179 |
| 2023-01-10 | 52,000.00 | 55,000.00 | 49,000.00 | 53,400.00 | 52,623.84 | 599,299 |
| 2023-01-09 | 53,500.00 | 55,500.00 | 49,800.00 | 50,200.00 | 49,470.35 | 615,207 |
| 2023-01-06 | 56,100.00 | 56,700.00 | 53,200.00 | 53,500.00 | 52,722.38 | 494,222 |
| 2023-01-05 | 57,600.00 | 58,000.00 | 53,100.00 | 56,100.00 | 55,284.59 | 664,721 |
| 2023-01-04 | 62,300.00 | 62,300.00 | 56,800.00 | 57,000.00 | 56,171.51 | 756,117 |
| 2023-01-03 | 50,900.00 | 56,700.00 | 50,900.00 | 56,700.00 | 55,875.87 | 530,691 |
| 2022-12-30 | 52,800.00 | 54,600.00 | 51,000.00 | 51,600.00 | 50,850.00 | 350,886 |
| 2022-12-29 | 53,700.00 | 53,700.00 | 50,400.00 | 52,800.00 | 52,032.56 | 1,282,713 |
| 2022-12-28 | 46,700.00 | 48,900.00 | 46,700.00 | 48,900.00 | 48,189.24 | 189,031 |
| 2022-12-27 | 40,500.00 | 44,500.00 | 38,000.00 | 44,500.00 | 43,853.20 | 621,523 |
| 2022-12-26 | 45,400.00 | 45,400.00 | 40,500.00 | 40,500.00 | 39,911.34 | 563,992 |
| 2022-12-23 | 47,000.00 | 47,900.00 | 44,500.00 | 45,000.00 | 44,345.93 | 315,510 |
| 2022-12-22 | 45,400.00 | 47,200.00 | 41,000.00 | 46,400.00 | 45,725.58 | 724,940 |
| 2022-12-21 | 50,400.00 | 52,000.00 | 45,400.00 | 45,400.00 | 44,740.12 | 700,235 |
| 2022-12-20 | 56,000.00 | 56,100.00 | 50,400.00 | 50,400.00 | 49,667.44 | 1,020,247 |
| 2022-12-19 | 56,800.00 | 61,000.00 | 56,000.00 | 56,000.00 | 55,186.05 | 433,491 |
| 2022-12-16 | 57,000.00 | 58,000.00 | 54,100.00 | 56,800.00 | 55,974.42 | 451,898 |
| 2022-12-15 | 58,600.00 | 60,400.00 | 55,200.00 | 57,100.00 | 56,270.06 | 438,738 |
| 2022-12-14 | 62,000.00 | 64,500.00 | 58,000.00 | 58,600.00 | 57,748.26 | 351,761 |
| 2022-12-13 | 60,000.00 | 63,000.00 | 55,900.00 | 59,100.00 | 58,240.99 | 1,064,930 |
| 2022-12-12 | 72,500.00 | 72,500.00 | 62,100.00 | 62,100.00 | 61,197.38 | 955,217 |
| 2022-12-09 | 73,500.00 | 74,000.00 | 61,000.00 | 69,000.00 | 67,997.09 | 1,115,842 |
| 2022-12-08 | 60,000.00 | 67,300.00 | 55,500.00 | 67,300.00 | 66,321.80 | 1,075,233 |
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.