LICOGI 14 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 68,000.00 | 68,000.00 | 61,200.00 | 61,200.00 | 60,310.47 | 1,507,343 |
| 2022-12-06 | 75,200.00 | 75,200.00 | 61,600.00 | 68,000.00 | 67,011.63 | 1,928,169 |
| 2022-12-05 | 68,400.00 | 68,400.00 | 68,400.00 | 68,400.00 | 67,405.81 | 156,852 |
| 2022-12-02 | 62,200.00 | 62,200.00 | 60,000.00 | 62,200.00 | 61,295.93 | 1,256,622 |
| 2022-12-01 | 56,600.00 | 56,600.00 | 56,600.00 | 56,600.00 | 55,777.33 | 73,716 |
| 2022-11-30 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 50,751.45 | 109,847 |
| 2022-11-29 | 46,900.00 | 46,900.00 | 46,400.00 | 46,900.00 | 46,218.31 | 953,379 |
| 2022-11-28 | 42,700.00 | 42,700.00 | 42,700.00 | 42,700.00 | 42,079.36 | 60,543 |
| 2022-11-25 | 38,900.00 | 38,900.00 | 38,400.00 | 38,900.00 | 38,334.59 | 80,372 |
| 2022-11-24 | 30,000.00 | 35,400.00 | 30,000.00 | 35,400.00 | 34,885.47 | 516,742 |
| 2022-11-23 | 32,200.00 | 32,200.00 | 30,300.00 | 32,200.00 | 31,731.98 | 1,504,436 |
| 2022-11-22 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 28,874.13 | 225,367 |
| 2022-11-21 | 26,000.00 | 26,700.00 | 26,000.00 | 26,700.00 | 26,311.92 | 71,006 |
| 2022-11-18 | 24,000.00 | 24,300.00 | 23,000.00 | 24,300.00 | 23,946.80 | 859,966 |
| 2022-11-17 | 22,100.00 | 22,100.00 | 20,800.00 | 22,100.00 | 21,778.78 | 232,818 |
| 2022-11-16 | 16,500.00 | 20,100.00 | 16,500.00 | 20,100.00 | 19,807.85 | 802,791 |
| 2022-11-15 | 19,000.00 | 19,000.00 | 18,300.00 | 18,300.00 | 18,034.01 | 243,313 |
| 2022-11-14 | 22,400.00 | 22,400.00 | 20,300.00 | 20,300.00 | 20,004.94 | 381,323 |
| 2022-11-11 | 22,600.00 | 26,000.00 | 22,500.00 | 22,500.00 | 22,172.97 | 725,127 |
| 2022-11-10 | 27,700.00 | 27,700.00 | 24,900.00 | 24,900.00 | 24,538.08 | 180,767 |
| 2022-11-09 | 23,500.00 | 28,700.00 | 23,500.00 | 27,600.00 | 27,198.84 | 587,153 |
| 2022-11-08 | 26,200.00 | 28,900.00 | 26,100.00 | 26,100.00 | 25,720.64 | 855,628 |
| 2022-11-07 | 28,900.00 | 32,100.00 | 28,900.00 | 28,900.00 | 28,479.94 | 409,954 |
| 2022-11-04 | 35,600.00 | 35,600.00 | 32,100.00 | 32,100.00 | 31,633.43 | 464,072 |
| 2022-11-03 | 36,800.00 | 36,800.00 | 34,700.00 | 35,600.00 | 35,082.56 | 211,921 |
| 2022-11-02 | 37,600.00 | 38,500.00 | 36,700.00 | 36,700.00 | 36,166.57 | 183,933 |
| 2022-11-01 | 36,000.00 | 39,000.00 | 35,000.00 | 37,400.00 | 36,856.40 | 335,886 |
| 2022-10-31 | 38,400.00 | 39,000.00 | 34,600.00 | 36,400.00 | 35,870.93 | 425,721 |
| 2022-10-28 | 39,800.00 | 41,000.00 | 38,000.00 | 38,400.00 | 37,841.86 | 327,522 |
| 2022-10-27 | 30,600.00 | 37,400.00 | 30,600.00 | 37,400.00 | 36,856.40 | 329,710 |
| 2022-10-26 | 35,500.00 | 39,800.00 | 34,000.00 | 34,000.00 | 33,505.81 | 387,539 |
| 2022-10-25 | 37,800.00 | 43,000.00 | 37,700.00 | 37,700.00 | 37,152.03 | 545,135 |
| 2022-10-24 | 46,400.00 | 47,000.00 | 41,800.00 | 41,800.00 | 41,192.44 | 285,604 |
| 2022-10-21 | 51,500.00 | 51,500.00 | 46,400.00 | 46,400.00 | 45,725.58 | 331,790 |
| 2022-10-20 | 52,300.00 | 52,300.00 | 50,500.00 | 51,500.00 | 50,751.45 | 197,670 |
| 2022-10-19 | 50,400.00 | 54,000.00 | 49,800.00 | 52,300.00 | 51,539.83 | 291,942 |
| 2022-10-18 | 49,500.00 | 49,500.00 | 45,000.00 | 49,500.00 | 48,780.52 | 223,301 |
| 2022-10-17 | 48,600.00 | 48,600.00 | 45,000.00 | 45,000.00 | 44,345.93 | 170,516 |
| 2022-10-14 | 46,500.00 | 48,900.00 | 45,500.00 | 48,400.00 | 47,696.51 | 211,352 |
| 2022-10-13 | 40,500.00 | 47,300.00 | 40,500.00 | 45,800.00 | 45,134.30 | 127,593 |
| 2022-10-12 | 41,300.00 | 47,000.00 | 40,600.00 | 45,000.00 | 44,345.93 | 346,521 |
| 2022-10-11 | 50,000.00 | 50,200.00 | 45,000.00 | 45,000.00 | 44,345.93 | 259,261 |
| 2022-10-10 | 52,400.00 | 52,400.00 | 47,200.00 | 50,000.00 | 49,273.26 | 219,670 |
| 2022-10-07 | 60,000.00 | 60,000.00 | 52,400.00 | 52,400.00 | 51,638.37 | 241,104 |
| 2022-10-06 | 64,000.00 | 64,500.00 | 58,000.00 | 58,100.00 | 57,255.52 | 171,412 |
| 2022-10-05 | 62,900.00 | 64,400.00 | 58,600.00 | 63,400.00 | 62,478.49 | 232,511 |
| 2022-10-04 | 65,100.00 | 66,100.00 | 58,600.00 | 58,600.00 | 57,748.26 | 374,568 |
| 2022-10-03 | 72,300.00 | 72,300.00 | 65,100.00 | 65,100.00 | 64,153.78 | 150,876 |
| 2022-09-30 | 70,000.00 | 72,800.00 | 66,600.00 | 72,300.00 | 71,249.13 | 201,869 |
| 2022-09-29 | 76,000.00 | 78,600.00 | 73,700.00 | 74,000.00 | 72,924.42 | 105,881 |
| 2022-09-28 | 76,000.00 | 77,100.00 | 74,300.00 | 75,800.00 | 74,698.26 | 122,781 |
| 2022-09-27 | 78,300.00 | 80,000.00 | 76,100.00 | 76,100.00 | 74,993.90 | 117,780 |
| 2022-09-26 | 86,500.00 | 86,500.00 | 78,300.00 | 78,300.00 | 77,161.92 | 286,622 |
| 2022-09-23 | 88,000.00 | 88,800.00 | 86,100.00 | 87,000.00 | 85,735.47 | 109,223 |
| 2022-09-22 | 87,000.00 | 88,900.00 | 86,300.00 | 88,100.00 | 86,819.48 | 90,578 |
| 2022-09-21 | 89,100.00 | 89,300.00 | 87,000.00 | 87,900.00 | 86,622.38 | 88,622 |
| 2022-09-20 | 86,000.00 | 89,100.00 | 85,500.00 | 89,100.00 | 87,804.94 | 165,993 |
| 2022-09-19 | 95,000.00 | 95,000.00 | 86,100.00 | 86,100.00 | 84,848.55 | 239,620 |
| 2022-09-16 | 98,900.00 | 99,200.00 | 95,000.00 | 95,000.00 | 93,619.19 | 110,960 |
| 2022-09-15 | 99,900.00 | 99,900.00 | 98,900.00 | 99,200.00 | 97,758.14 | 47,415 |
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.