LICOGI 14 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 133,000.00 | 133,000.00 | 109,400.00 | 109,400.00 | 93,747.72 | 246,267 |
| 2022-06-17 | 134,000.00 | 134,000.00 | 121,500.00 | 121,500.00 | 104,116.53 | 363,494 |
| 2022-06-16 | 139,000.00 | 143,800.00 | 135,000.00 | 135,000.00 | 115,685.03 | 177,651 |
| 2022-06-15 | 158,199.99 | 158,199.99 | 135,100.00 | 135,100.00 | 115,770.72 | 285,639 |
| 2022-06-14 | 154,100.00 | 159,999.99 | 142,000.00 | 150,100.00 | 128,624.62 | 228,006 |
| 2022-06-13 | 160,999.99 | 165,999.99 | 154,100.00 | 154,100.00 | 132,052.32 | 238,083 |
| 2022-06-10 | 178,999.99 | 178,999.99 | 170,999.99 | 171,199.99 | 146,705.76 | 120,733 |
| 2022-06-09 | 183,999.99 | 188,999.99 | 176,699.99 | 178,999.99 | 153,389.78 | 72,705 |
| 2022-06-08 | 166,999.99 | 183,099.99 | 166,999.99 | 182,499.99 | 156,389.02 | 140,570 |
| 2022-06-07 | 177,999.99 | 177,999.99 | 161,999.99 | 166,499.99 | 142,678.21 | 200,754 |
| 2022-06-06 | 188,999.99 | 189,999.99 | 169,999.99 | 177,999.99 | 152,532.86 | 136,314 |
| 2022-06-03 | 175,999.99 | 188,999.99 | 172,999.99 | 185,999.99 | 159,388.27 | 183,952 |
| 2022-06-02 | 193,999.99 | 196,499.99 | 176,199.99 | 176,299.99 | 151,076.08 | 229,470 |
| 2022-06-01 | 184,999.99 | 205,999.99 | 184,999.99 | 193,999.99 | 166,243.68 | 389,113 |
| 2022-05-31 | 179,999.99 | 188,699.99 | 175,999.99 | 188,699.99 | 161,701.97 | 304,353 |
| 2022-05-30 | 156,199.99 | 171,599.99 | 156,199.99 | 171,599.99 | 147,048.53 | 214,681 |
| 2022-05-27 | 146,100.00 | 159,599.99 | 145,000.00 | 155,999.99 | 133,680.48 | 230,013 |
| 2022-05-26 | 152,000.00 | 154,899.99 | 148,500.00 | 149,000.00 | 127,682.00 | 143,012 |
| 2022-05-25 | 150,000.00 | 152,000.00 | 143,000.00 | 151,800.00 | 130,081.39 | 160,106 |
| 2022-05-24 | 135,000.00 | 142,000.00 | 126,100.00 | 142,000.00 | 121,683.51 | 142,334 |
| 2022-05-23 | 150,000.00 | 153,000.00 | 134,100.00 | 134,100.00 | 114,913.80 | 180,911 |
| 2022-05-20 | 146,000.00 | 156,499.99 | 146,000.00 | 149,000.00 | 127,682.00 | 165,448 |
| 2022-05-19 | 148,000.00 | 148,000.00 | 135,500.00 | 146,000.00 | 125,111.22 | 121,818 |
| 2022-05-18 | 149,000.00 | 154,000.00 | 145,000.00 | 148,000.00 | 126,825.07 | 278,141 |
| 2022-05-17 | 115,200.00 | 140,800.00 | 115,200.00 | 140,800.00 | 120,655.20 | 115,923 |
| 2022-05-16 | 125,000.00 | 134,900.00 | 123,100.00 | 128,000.00 | 109,686.55 | 234,156 |
| 2022-05-13 | 140,000.00 | 152,000.00 | 125,000.00 | 125,000.00 | 107,115.77 | 268,643 |
| 2022-05-12 | 155,099.99 | 163,999.99 | 138,800.00 | 138,800.00 | 118,941.35 | 202,437 |
| 2022-05-11 | 127,000.00 | 154,200.00 | 127,000.00 | 154,200.00 | 132,138.01 | 163,949 |
| 2022-05-10 | 124,500.00 | 144,000.00 | 124,500.00 | 140,200.00 | 120,141.05 | 238,692 |
| 2022-05-09 | 153,600.00 | 153,600.00 | 138,300.00 | 138,300.00 | 118,512.89 | 239,938 |
| 2022-05-06 | 169,999.99 | 169,999.99 | 153,600.00 | 153,600.00 | 131,623.86 | 218,346 |
| 2022-05-05 | 182,699.99 | 188,999.99 | 164,499.99 | 170,599.99 | 146,191.60 | 164,142 |
| 2022-05-04 | 202,999.99 | 203,999.99 | 182,699.99 | 182,699.99 | 156,560.41 | 177,871 |
| 2022-04-29 | 197,799.99 | 209,999.99 | 186,999.99 | 202,999.99 | 173,956.01 | 187,748 |
| 2022-04-28 | 211,999.99 | 214,899.99 | 198,799.99 | 198,799.99 | 170,356.92 | 133,193 |
| 2022-04-27 | 209,999.99 | 215,999.99 | 184,999.99 | 211,999.99 | 181,668.35 | 125,823 |
| 2022-04-26 | 161,499.99 | 197,299.99 | 161,499.99 | 196,999.99 | 168,814.45 | 407,229 |
| 2022-04-25 | 198,999.99 | 218,999.99 | 179,399.99 | 179,399.99 | 153,732.55 | 239,598 |
| 2022-04-22 | 199,999.99 | 214,999.99 | 199,299.99 | 199,299.99 | 170,785.38 | 190,481 |
| 2022-04-21 | 244,999.99 | 249,999.99 | 221,399.99 | 221,399.99 | 189,723.45 | 198,520 |
| 2022-04-20 | 247,999.99 | 259,999.99 | 240,099.99 | 245,999.99 | 210,803.84 | 56,610 |
| 2022-04-19 | 253,999.99 | 257,999.99 | 243,999.99 | 247,999.99 | 212,517.69 | 70,869 |
| 2022-04-18 | 246,999.99 | 247,999.99 | 222,999.99 | 243,999.99 | 209,089.98 | 145,182 |
| 2022-04-15 | 273,999.99 | 273,999.99 | 246,999.99 | 246,999.99 | 211,660.76 | 73,330 |
| 2022-04-14 | 289,999.99 | 296,999.99 | 272,599.99 | 273,999.99 | 234,797.77 | 70,296 |
| 2022-04-13 | 279,999.99 | 288,399.99 | 253,999.99 | 280,999.99 | 240,796.25 | 121,495 |
| 2022-04-12 | 311,999.99 | 311,999.99 | 279,999.99 | 279,999.99 | 239,939.32 | 79,073 |
| 2022-04-08 | 299,999.99 | 318,999.99 | 294,999.99 | 302,599.99 | 259,305.86 | 96,097 |
| 2022-04-07 | 317,999.99 | 317,999.99 | 298,999.99 | 299,999.99 | 257,077.85 | 139,866 |
| 2022-04-06 | 334,999.99 | 334,999.99 | 315,199.99 | 317,999.99 | 272,502.52 | 132,042 |
| 2022-04-05 | 340,899.99 | 342,999.99 | 335,999.99 | 339,999.99 | 291,354.89 | 71,699 |
| 2022-04-04 | 346,999.99 | 351,999.99 | 340,999.99 | 340,999.99 | 292,211.82 | 50,175 |
| 2022-04-01 | 339,999.99 | 347,999.99 | 338,599.99 | 346,899.99 | 297,267.68 | 85,768 |
| 2022-03-31 | 338,999.99 | 351,999.99 | 338,999.99 | 339,299.99 | 290,755.05 | 72,861 |
| 2022-03-30 | 367,199.99 | 367,199.99 | 334,999.99 | 338,999.99 | 290,497.97 | 179,297 |
| 2022-03-29 | 352,799.99 | 371,999.99 | 344,999.99 | 367,199.99 | 314,663.29 | 145,608 |
| 2022-03-28 | 368,799.99 | 368,799.99 | 332,899.99 | 352,899.99 | 302,409.24 | 192,286 |
| 2022-03-25 | 376,099.99 | 376,099.99 | 367,099.99 | 368,999.99 | 316,205.75 | 106,596 |
| 2022-03-24 | 382,199.99 | 382,199.99 | 369,999.99 | 371,699.99 | 318,519.45 | 127,327 |
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.