LICOGI 14 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 34,000.00 | 34,600.00 | 33,500.00 | 34,600.00 | 34,600.00 | 307,060 |
| 2025-08-01 | 33,800.00 | 34,500.00 | 33,300.00 | 33,700.00 | 33,700.00 | 203,354 |
| 2025-07-31 | 33,400.00 | 34,200.00 | 32,400.00 | 33,800.00 | 33,800.00 | 404,284 |
| 2025-07-30 | 33,600.00 | 34,100.00 | 32,400.00 | 33,400.00 | 33,400.00 | 693,296 |
| 2025-07-29 | 37,800.00 | 38,000.00 | 33,800.00 | 33,800.00 | 33,800.00 | 901,716 |
| 2025-07-28 | 38,900.00 | 38,900.00 | 35,500.00 | 37,500.00 | 37,500.00 | 589,418 |
| 2025-07-25 | 35,100.00 | 35,600.00 | 34,700.00 | 35,400.00 | 35,400.00 | 412,436 |
| 2025-07-24 | 35,000.00 | 35,400.00 | 34,400.00 | 34,700.00 | 34,700.00 | 339,661 |
| 2025-07-23 | 35,600.00 | 36,500.00 | 34,700.00 | 34,700.00 | 34,700.00 | 392,013 |
| 2025-07-22 | 35,000.00 | 35,700.00 | 34,500.00 | 35,400.00 | 35,400.00 | 366,981 |
| 2025-07-21 | 37,000.00 | 37,500.00 | 35,100.00 | 35,100.00 | 35,100.00 | 622,272 |
| 2025-07-18 | 36,000.00 | 39,000.00 | 35,800.00 | 37,000.00 | 37,000.00 | 820,674 |
| 2025-07-17 | 32,400.00 | 35,600.00 | 32,400.00 | 35,600.00 | 35,600.00 | 1,005,419 |
| 2025-07-16 | 32,900.00 | 33,100.00 | 32,300.00 | 32,400.00 | 32,400.00 | 187,962 |
| 2025-07-15 | 33,500.00 | 33,900.00 | 32,400.00 | 32,500.00 | 32,500.00 | 360,674 |
| 2025-07-14 | 32,300.00 | 33,400.00 | 31,400.00 | 33,200.00 | 33,200.00 | 435,478 |
| 2025-07-11 | 32,600.00 | 33,100.00 | 31,600.00 | 32,300.00 | 32,300.00 | 378,134 |
| 2025-07-10 | 31,700.00 | 33,800.00 | 30,600.00 | 32,600.00 | 32,600.00 | 628,137 |
| 2025-07-09 | 31,200.00 | 32,500.00 | 31,000.00 | 31,700.00 | 31,700.00 | 561,662 |
| 2025-07-08 | 31,100.00 | 31,400.00 | 30,500.00 | 31,200.00 | 31,200.00 | 206,095 |
| 2025-07-07 | 31,000.00 | 31,500.00 | 30,600.00 | 31,200.00 | 31,200.00 | 229,996 |
| 2025-07-04 | 29,900.00 | 31,500.00 | 29,900.00 | 30,700.00 | 30,700.00 | 381,157 |
| 2025-07-03 | 29,600.00 | 30,500.00 | 29,500.00 | 29,700.00 | 29,700.00 | 261,605 |
| 2025-07-02 | 29,300.00 | 29,900.00 | 29,300.00 | 29,600.00 | 29,600.00 | 62,651 |
| 2025-07-01 | 29,900.00 | 30,000.00 | 29,300.00 | 29,300.00 | 29,300.00 | 137,117 |
| 2025-06-30 | 29,900.00 | 30,200.00 | 29,800.00 | 29,800.00 | 29,800.00 | 143,401 |
| 2025-06-27 | 29,800.00 | 30,300.00 | 29,600.00 | 29,600.00 | 29,600.00 | 134,796 |
| 2025-06-26 | 30,000.00 | 30,000.00 | 29,400.00 | 29,500.00 | 29,500.00 | 65,538 |
| 2025-06-25 | 30,000.00 | 30,000.00 | 29,600.00 | 29,700.00 | 29,700.00 | 119,606 |
| 2025-06-24 | 29,800.00 | 30,400.00 | 29,800.00 | 29,800.00 | 29,800.00 | 149,487 |
| 2025-06-23 | 29,600.00 | 30,000.00 | 28,900.00 | 29,700.00 | 29,700.00 | 141,070 |
| 2025-06-20 | 30,000.00 | 30,300.00 | 29,600.00 | 29,600.00 | 29,600.00 | 79,272 |
| 2025-06-19 | 30,200.00 | 30,200.00 | 29,600.00 | 30,000.00 | 30,000.00 | 125,882 |
| 2025-06-18 | 29,900.00 | 30,400.00 | 29,700.00 | 30,200.00 | 30,200.00 | 110,320 |
| 2025-06-17 | 29,600.00 | 30,600.00 | 29,600.00 | 29,900.00 | 29,900.00 | 144,138 |
| 2025-06-16 | 29,000.00 | 29,600.00 | 29,000.00 | 29,600.00 | 29,600.00 | 133,770 |
| 2025-06-13 | 30,100.00 | 30,100.00 | 28,900.00 | 29,300.00 | 29,300.00 | 376,963 |
| 2025-06-12 | 30,200.00 | 30,700.00 | 30,000.00 | 30,500.00 | 30,500.00 | 126,998 |
| 2025-06-11 | 30,700.00 | 30,700.00 | 29,900.00 | 30,100.00 | 30,100.00 | 93,778 |
| 2025-06-10 | 30,000.00 | 30,600.00 | 29,600.00 | 30,000.00 | 30,000.00 | 129,920 |
| 2025-06-09 | 31,100.00 | 31,600.00 | 30,000.00 | 30,000.00 | 30,000.00 | 296,512 |
| 2025-06-06 | 31,900.00 | 32,000.00 | 30,700.00 | 31,100.00 | 31,100.00 | 298,082 |
| 2025-06-05 | 32,100.00 | 33,400.00 | 31,800.00 | 31,900.00 | 31,900.00 | 307,006 |
| 2025-06-04 | 32,200.00 | 32,800.00 | 31,500.00 | 32,100.00 | 32,100.00 | 252,412 |
| 2025-06-03 | 32,500.00 | 33,000.00 | 31,700.00 | 32,400.00 | 32,400.00 | 280,936 |
| 2025-06-02 | 31,500.00 | 33,700.00 | 31,200.00 | 32,400.00 | 32,400.00 | 438,835 |
| 2025-05-30 | 31,700.00 | 32,200.00 | 30,200.00 | 31,200.00 | 31,200.00 | 365,625 |
| 2025-05-29 | 31,000.00 | 32,200.00 | 29,500.00 | 31,200.00 | 31,200.00 | 481,379 |
| 2025-05-28 | 31,000.00 | 32,400.00 | 30,300.00 | 30,900.00 | 30,900.00 | 287,400 |
| 2025-05-27 | 28,000.00 | 30,500.00 | 28,000.00 | 30,500.00 | 30,500.00 | 501,952 |
| 2025-05-26 | 27,100.00 | 27,900.00 | 26,400.00 | 27,800.00 | 27,800.00 | 194,805 |
| 2025-05-23 | 27,500.00 | 27,500.00 | 27,000.00 | 27,100.00 | 27,100.00 | 127,341 |
| 2025-05-22 | 27,600.00 | 28,000.00 | 27,500.00 | 27,500.00 | 27,500.00 | 96,511 |
| 2025-05-21 | 28,200.00 | 28,400.00 | 27,600.00 | 27,900.00 | 27,900.00 | 145,286 |
| 2025-05-20 | 28,400.00 | 28,500.00 | 28,000.00 | 28,200.00 | 28,200.00 | 121,928 |
| 2025-05-19 | 28,300.00 | 28,700.00 | 28,100.00 | 28,400.00 | 28,400.00 | 108,497 |
| 2025-05-16 | 28,500.00 | 28,900.00 | 28,500.00 | 28,500.00 | 28,500.00 | 123,840 |
| 2025-05-15 | 29,000.00 | 29,300.00 | 28,400.00 | 28,500.00 | 28,500.00 | 193,865 |
| 2025-05-14 | 28,700.00 | 28,700.00 | 28,100.00 | 28,400.00 | 28,400.00 | 106,894 |
| 2025-05-13 | 28,700.00 | 28,900.00 | 28,400.00 | 28,400.00 | 28,400.00 | 106,713 |
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.