LICOGI 14 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 99,900.00 | 99,900.00 | 95,000.00 | 98,900.00 | 97,462.50 | 100,793 |
| 2022-09-13 | 102,300.00 | 102,400.00 | 99,000.00 | 99,900.00 | 98,447.97 | 75,808 |
| 2022-09-12 | 102,000.00 | 105,000.00 | 101,000.00 | 102,000.00 | 100,517.44 | 54,219 |
| 2022-09-09 | 101,000.00 | 102,200.00 | 96,000.00 | 100,900.00 | 99,433.43 | 175,842 |
| 2022-09-08 | 103,100.00 | 104,600.00 | 101,000.00 | 101,000.00 | 99,531.98 | 142,256 |
| 2022-09-07 | 107,000.00 | 107,400.00 | 103,000.00 | 103,000.00 | 101,502.91 | 119,267 |
| 2022-09-06 | 104,600.00 | 109,000.00 | 104,600.00 | 107,100.00 | 105,543.31 | 181,683 |
| 2022-09-05 | 107,100.00 | 108,900.00 | 104,700.00 | 106,700.00 | 105,149.13 | 78,491 |
| 2022-08-31 | 106,000.00 | 108,000.00 | 97,000.00 | 107,100.00 | 105,543.31 | 106,916 |
| 2022-08-30 | 108,200.00 | 111,600.00 | 106,100.00 | 107,000.00 | 105,444.77 | 90,354 |
| 2022-08-29 | 109,000.00 | 109,000.00 | 105,000.00 | 108,000.00 | 106,430.23 | 249,873 |
| 2022-08-26 | 113,100.00 | 114,800.00 | 110,900.00 | 112,100.00 | 110,470.64 | 145,181 |
| 2022-08-25 | 114,400.00 | 115,000.00 | 112,000.00 | 113,100.00 | 111,456.10 | 115,547 |
| 2022-08-24 | 116,000.00 | 117,000.00 | 112,500.00 | 114,400.00 | 112,737.21 | 104,682 |
| 2022-08-23 | 107,000.00 | 116,000.00 | 103,500.00 | 116,000.00 | 114,313.95 | 282,086 |
| 2022-08-22 | 116,000.00 | 116,000.00 | 105,400.00 | 108,000.00 | 106,430.23 | 333,980 |
| 2022-08-19 | 117,100.00 | 118,800.00 | 115,000.00 | 116,000.00 | 114,313.95 | 160,999 |
| 2022-08-18 | 119,900.00 | 120,100.00 | 116,400.00 | 117,100.00 | 115,397.97 | 216,194 |
| 2022-08-17 | 120,100.00 | 126,000.00 | 120,000.00 | 120,100.00 | 118,354.36 | 270,496 |
| 2022-08-16 | 122,300.00 | 122,300.00 | 115,000.00 | 120,000.00 | 118,255.81 | 162,991 |
| 2022-08-15 | 123,000.00 | 126,500.00 | 122,000.00 | 122,300.00 | 120,522.38 | 161,687 |
| 2022-08-12 | 119,500.00 | 123,000.00 | 117,500.00 | 123,000.00 | 121,212.21 | 232,417 |
| 2022-08-11 | 124,000.00 | 130,000.00 | 118,000.00 | 119,500.00 | 117,763.08 | 391,431 |
| 2022-08-10 | 118,000.00 | 123,900.00 | 116,400.00 | 123,900.00 | 122,099.13 | 181,747 |
| 2022-08-09 | 119,900.00 | 122,000.00 | 112,600.00 | 118,000.00 | 116,284.88 | 267,046 |
| 2022-08-08 | 122,000.00 | 129,800.00 | 121,000.00 | 129,500.00 | 110,971.94 | 452,325 |
| 2022-08-05 | 116,800.00 | 120,200.00 | 115,000.00 | 120,200.00 | 103,002.52 | 378,281 |
| 2022-08-04 | 112,800.00 | 119,900.00 | 112,600.00 | 116,100.00 | 99,489.13 | 274,285 |
| 2022-08-03 | 115,000.00 | 115,000.00 | 110,100.00 | 112,600.00 | 96,489.89 | 214,943 |
| 2022-08-02 | 112,000.00 | 115,500.00 | 111,000.00 | 113,400.00 | 97,175.43 | 352,993 |
| 2022-08-01 | 105,100.00 | 111,900.00 | 105,000.00 | 111,000.00 | 95,118.80 | 317,310 |
| 2022-07-29 | 110,000.00 | 110,000.00 | 105,100.00 | 105,200.00 | 90,148.63 | 166,770 |
| 2022-07-28 | 103,000.00 | 111,000.00 | 103,000.00 | 107,200.00 | 91,862.48 | 302,251 |
| 2022-07-27 | 99,600.00 | 101,800.00 | 99,000.00 | 101,400.00 | 86,892.31 | 106,596 |
| 2022-07-26 | 101,000.00 | 102,600.00 | 99,600.00 | 100,100.00 | 85,778.31 | 103,674 |
| 2022-07-25 | 102,000.00 | 102,500.00 | 97,900.00 | 100,000.00 | 85,692.62 | 227,785 |
| 2022-07-22 | 106,000.00 | 107,000.00 | 96,500.00 | 102,000.00 | 87,406.47 | 354,231 |
| 2022-07-21 | 108,000.00 | 112,400.00 | 106,800.00 | 107,200.00 | 91,862.48 | 260,211 |
| 2022-07-20 | 105,500.00 | 112,800.00 | 105,500.00 | 107,900.00 | 92,462.33 | 265,528 |
| 2022-07-19 | 106,500.00 | 108,500.00 | 103,000.00 | 105,500.00 | 90,405.71 | 204,142 |
| 2022-07-18 | 111,200.00 | 113,800.00 | 105,100.00 | 106,500.00 | 91,262.64 | 285,760 |
| 2022-07-15 | 108,000.00 | 113,000.00 | 107,200.00 | 111,100.00 | 95,204.50 | 259,907 |
| 2022-07-14 | 105,000.00 | 109,000.00 | 103,000.00 | 107,000.00 | 91,691.10 | 160,504 |
| 2022-07-13 | 107,000.00 | 111,000.00 | 105,900.00 | 106,500.00 | 91,262.64 | 216,331 |
| 2022-07-12 | 100,000.00 | 107,000.00 | 100,000.00 | 106,900.00 | 91,605.41 | 311,137 |
| 2022-07-11 | 102,100.00 | 106,900.00 | 98,600.00 | 99,800.00 | 85,521.23 | 282,533 |
| 2022-07-08 | 85,500.00 | 104,100.00 | 85,500.00 | 102,100.00 | 87,492.16 | 261,049 |
| 2022-07-07 | 94,000.00 | 98,300.00 | 93,100.00 | 95,000.00 | 81,407.99 | 163,815 |
| 2022-07-06 | 97,000.00 | 101,800.00 | 92,000.00 | 94,000.00 | 80,551.06 | 244,736 |
| 2022-07-05 | 102,000.00 | 103,000.00 | 96,000.00 | 96,000.00 | 82,264.91 | 189,227 |
| 2022-07-04 | 103,800.00 | 107,000.00 | 101,000.00 | 101,100.00 | 86,635.23 | 161,713 |
| 2022-07-01 | 101,000.00 | 109,000.00 | 91,500.00 | 102,000.00 | 87,406.47 | 307,663 |
| 2022-06-30 | 112,500.00 | 113,000.00 | 101,300.00 | 101,300.00 | 86,806.62 | 271,714 |
| 2022-06-29 | 115,900.00 | 116,600.00 | 111,000.00 | 112,500.00 | 96,404.19 | 249,050 |
| 2022-06-28 | 106,100.00 | 116,600.00 | 106,100.00 | 116,000.00 | 99,403.43 | 264,877 |
| 2022-06-27 | 111,000.00 | 114,000.00 | 102,000.00 | 106,000.00 | 90,834.17 | 313,132 |
| 2022-06-24 | 121,800.00 | 124,000.00 | 110,000.00 | 110,000.00 | 94,261.88 | 392,755 |
| 2022-06-23 | 111,000.00 | 118,500.00 | 110,000.00 | 117,000.00 | 100,260.36 | 292,626 |
| 2022-06-22 | 88,700.00 | 108,300.00 | 88,700.00 | 108,300.00 | 92,805.10 | 376,780 |
| 2022-06-21 | 103,600.00 | 107,400.00 | 98,500.00 | 98,500.00 | 84,407.23 | 299,629 |
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.