Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← L14.VN stock page

LICOGI 14 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-23383,499.99383,499.99374,599.99375,899.99322,118.54105,479
2022-03-22386,599.99398,999.99380,999.99383,499.99328,631.18175,454
2022-03-21376,999.99386,999.99375,499.99386,599.99331,287.65134,890
2022-03-18372,999.99379,999.99368,599.99376,999.99323,061.1696,147
2022-03-17377,999.99401,499.99364,999.99368,899.99316,120.06122,391
2022-03-16377,999.99379,999.99364,599.99364,999.99312,778.05144,202
2022-03-15374,999.99374,999.99365,999.99371,999.99318,776.5354,113
2022-03-14359,999.99374,999.99359,999.99364,999.99312,778.0584,382
2022-03-11377,099.99377,999.99365,399.99366,199.99313,806.3656,203
2022-03-10384,999.99385,999.99376,999.99377,099.99323,146.8653,400
2022-03-09369,999.99375,199.99349,999.99369,999.99317,062.68116,617
2022-03-08385,199.99385,199.99369,999.99369,999.99317,062.68134,340
2022-03-07389,899.99402,999.99383,999.99385,199.99330,087.96132,883
2022-03-04379,999.99392,399.99374,999.99382,999.99328,202.72118,885
2022-03-03381,999.99381,999.99377,899.99379,299.99325,032.0955,041
2022-03-02388,999.99393,799.99377,899.99378,999.99324,775.0169,722
2022-03-01370,999.99394,999.99370,199.99388,999.99333,344.28137,558
2022-02-28374,999.99375,499.99368,999.99374,999.99321,347.3193,359
2022-02-25374,799.99387,999.99370,999.99374,999.99321,347.3174,023
2022-02-24374,999.99388,899.99345,099.99374,899.99321,261.62253,258
2022-02-23361,999.99389,999.99361,999.99381,999.99327,345.7979,619
2022-02-22394,999.99394,999.99360,099.99361,999.99310,207.27226,237
2022-02-21399,799.99424,999.99392,999.99398,999.99341,913.54202,216
2022-02-18385,999.99399,799.99367,999.99399,799.99342,599.08119,648
2022-02-17397,899.99409,799.99379,999.99385,999.99330,773.50112,356
2022-02-16364,999.99398,999.99364,999.99397,899.99340,970.92127,328
2022-02-15369,999.99374,999.99359,999.99365,099.99312,863.7488,046
2022-02-14339,999.99371,999.99319,999.99359,999.99308,493.42130,189
2022-02-11372,999.99379,999.99339,999.99345,099.99295,725.22111,266
2022-02-10369,999.99372,299.99359,999.99372,299.99319,033.61112,631
2022-02-09279,999.99338,499.99279,999.99338,499.99290,069.51150,499
2022-02-08341,999.99341,999.99307,799.99307,799.99263,761.87185,673
2022-02-07396,999.99416,999.99341,999.99341,999.99293,068.75100,386
2022-01-28345,099.99379,999.99345,099.99379,999.99325,631.94138,930
2022-01-27405,799.99406,499.99365,999.99379,999.99325,631.94108,467
2022-01-26429,999.99429,999.99393,799.99405,799.99347,740.64127,260
2022-01-25349,999.99393,799.99322,999.99393,799.99337,457.52291,803
2022-01-24422,799.99422,799.99355,999.99357,999.99306,779.57298,218
2022-01-21384,399.99384,399.99384,399.99384,399.99329,402.4211,173
2022-01-20286,099.99349,499.99286,099.99349,499.99299,495.69224,316
2022-01-19317,799.99317,799.99317,799.99317,799.99272,331.1347,607
2022-01-18374,999.99389,999.99353,099.99353,099.99302,580.63154,903
2022-01-17478,999.98478,999.98392,299.99392,299.99336,172.13273,178
2022-01-14369,999.99435,599.99356,399.99435,599.99373,277.04326,347
2022-01-13439,999.99483,999.98395,999.99395,999.99339,342.76304,337
2022-01-12419,999.99456,099.99373,499.99439,999.99377,047.51416,691
2022-01-11376,999.99414,699.99376,999.99414,699.99355,367.28166,458
2022-01-10408,299.99408,299.99369,899.99376,999.99323,061.16421,133
2022-01-07371,199.99371,199.99349,999.99371,199.99318,090.9993,525
2022-01-06327,999.99337,499.99327,999.99337,499.99289,212.5864,175
2022-01-05284,999.99306,899.99284,999.99306,899.99262,990.64194,663
2022-01-04269,999.99278,999.99259,999.99278,999.99239,082.40327,435
2021-12-31250,499.99269,999.99248,099.99259,899.99222,715.11137,834
2021-12-30251,999.99253,999.99248,799.99248,999.99213,374.61152,445
2021-12-29258,099.99259,999.99251,499.99251,999.99215,945.39199,723
2021-12-28269,999.99269,999.99257,999.99258,099.99221,172.64209,829
2021-12-27259,999.99262,999.99249,999.99261,999.99224,514.65215,156
2021-12-24248,999.99267,899.99240,299.99249,999.99214,231.54178,795
2021-12-23260,999.99260,999.99241,999.99249,999.99214,231.54185,895
2021-12-22270,999.99270,999.99249,999.99260,999.99223,657.73353,612
← NewerPage 20 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-07-19500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.