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
2021-12-21274,999.99278,999.99262,999.99270,999.99232,226.99188,615
2021-12-20285,999.99285,999.99269,099.99274,999.99235,654.6999,296
2021-12-17281,999.99289,999.99278,999.99283,099.99242,595.80128,978
2021-12-16263,999.99278,999.99263,999.99278,999.99239,082.40140,824
2021-12-15258,999.99269,999.99257,999.99263,999.99226,228.51100,338
2021-12-14263,999.99277,999.99255,999.99257,099.99220,315.7275,213
2021-12-13246,199.99264,999.99238,199.99263,599.99225,885.74108,473
2021-12-10252,099.99255,999.99245,999.99246,099.99210,889.5389,201
2021-12-09254,999.99259,999.99251,199.99251,999.99215,945.3962,209
2021-12-08253,999.99259,499.99252,999.99256,999.99220,230.0269,819
2021-12-07248,999.99257,999.99227,999.99252,499.99216,373.8691,630
2021-12-06264,999.99264,999.99244,999.99247,899.99212,432.0074,971
2021-12-03277,999.99279,999.99259,999.99259,999.99222,800.8089,050
2021-12-02277,999.99281,999.99268,099.99276,399.99236,854.3991,295
2021-12-01279,999.99284,999.99264,999.99267,999.99229,656.2177,217
2021-11-30299,999.99299,999.99285,999.99285,999.99245,080.88106,875
2021-11-29286,699.99307,999.99258,499.99294,999.99252,793.22110,202
2021-11-26285,999.99286,699.99269,999.99286,699.99245,680.73186,216
2021-11-25239,999.99260,699.99239,999.99260,699.99223,400.65105,856
2021-11-24221,999.99243,999.99221,999.99236,999.99203,091.5089,542
2021-11-23229,999.99243,999.99218,999.99221,999.99190,237.61118,091
2021-11-22267,099.99271,999.99240,299.99240,299.99205,919.36162,947
2021-11-19281,199.99291,999.99259,999.99266,999.99228,799.28110,803
2021-11-18262,999.99286,799.99249,999.99280,999.99240,796.25100,390
2021-11-17279,999.99279,999.99259,999.99262,999.99225,371.5899,142
2021-11-16294,999.99299,999.99269,999.99279,999.99239,939.3292,527
2021-11-15289,999.99307,999.99251,999.99290,999.99249,365.51184,748
2021-11-12267,999.99282,999.99265,999.99279,999.99239,939.32108,930
2021-11-11254,999.99260,099.99237,999.99260,099.99222,886.49140,136
2021-11-10219,999.99236,499.99219,999.99236,499.99202,663.0494,951
2021-11-09197,499.99216,499.99192,999.99214,999.99184,239.12140,561
2021-11-08195,599.99205,999.99193,999.99196,999.99168,814.4576,229
2021-11-05195,999.99209,999.99194,999.99195,499.99167,529.0696,193
2021-11-04199,999.99215,999.99195,099.99195,199.99167,271.99208,796
2021-11-03244,999.99264,699.99216,699.99216,699.99185,695.90321,828
2021-11-02227,699.99240,699.99227,699.99240,699.99206,262.13107,795
2021-11-01199,999.99218,899.99192,999.99218,899.99187,581.14213,917
2021-10-29188,999.99199,499.99188,999.99198,999.99170,528.31117,888
2021-10-28183,699.99189,899.99176,999.99188,399.99161,444.89213,875
2021-10-27160,099.99172,699.99160,099.99172,699.99147,991.15101,433
2021-10-26150,000.00159,999.99149,900.00156,999.99134,537.41100,791
2021-10-25138,300.00152,000.00138,000.00149,900.00128,453.23129,643
2021-10-22135,900.00138,600.00133,300.00138,200.00118,427.2065,829
2021-10-21129,700.00133,200.00128,100.00133,200.00114,142.5655,979
2021-10-20124,500.00130,000.00124,300.00127,900.00109,600.8685,301
← NewerPage 21 of 21 · 1,245 trading days

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.