LICOGI 14 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 28,700.00 | 29,100.00 | 28,600.00 | 29,000.00 | 29,000.00 | 73,970 |
| 2025-02-10 | 29,300.00 | 29,300.00 | 28,500.00 | 28,600.00 | 28,600.00 | 209,786 |
| 2025-02-07 | 29,600.00 | 30,200.00 | 29,300.00 | 29,300.00 | 29,300.00 | 166,790 |
| 2025-02-06 | 30,300.00 | 30,600.00 | 29,400.00 | 29,600.00 | 29,600.00 | 161,500 |
| 2025-02-05 | 29,600.00 | 31,500.00 | 29,600.00 | 30,200.00 | 30,200.00 | 235,911 |
| 2025-02-04 | 28,300.00 | 29,600.00 | 28,300.00 | 29,500.00 | 29,500.00 | 160,333 |
| 2025-02-03 | 28,900.00 | 29,200.00 | 28,300.00 | 28,300.00 | 28,300.00 | 123,291 |
| 2025-01-24 | 28,800.00 | 29,400.00 | 28,500.00 | 28,900.00 | 28,900.00 | 180,946 |
| 2025-01-23 | 28,000.00 | 28,800.00 | 28,000.00 | 28,700.00 | 28,700.00 | 181,063 |
| 2025-01-22 | 29,500.00 | 30,800.00 | 27,500.00 | 27,500.00 | 27,500.00 | 492,008 |
| 2025-01-21 | 33,500.00 | 33,600.00 | 30,200.00 | 30,200.00 | 30,200.00 | 766,457 |
| 2025-01-20 | 33,400.00 | 34,200.00 | 33,200.00 | 33,500.00 | 33,500.00 | 103,186 |
| 2025-01-17 | 33,600.00 | 34,000.00 | 33,000.00 | 33,400.00 | 33,400.00 | 123,308 |
| 2025-01-16 | 32,500.00 | 34,300.00 | 30,300.00 | 33,200.00 | 33,200.00 | 203,170 |
| 2025-01-15 | 33,100.00 | 33,600.00 | 32,700.00 | 33,600.00 | 33,600.00 | 91,686 |
| 2025-01-14 | 33,900.00 | 33,900.00 | 32,500.00 | 32,600.00 | 32,600.00 | 135,895 |
| 2025-01-13 | 32,900.00 | 34,000.00 | 32,900.00 | 33,500.00 | 33,500.00 | 168,903 |
| 2025-01-10 | 33,500.00 | 34,400.00 | 32,900.00 | 32,900.00 | 32,900.00 | 156,333 |
| 2025-01-09 | 34,200.00 | 34,400.00 | 33,500.00 | 33,500.00 | 33,500.00 | 92,113 |
| 2025-01-08 | 33,600.00 | 34,200.00 | 32,700.00 | 34,100.00 | 34,100.00 | 246,104 |
| 2025-01-07 | 33,700.00 | 34,300.00 | 33,300.00 | 33,600.00 | 33,600.00 | 129,782 |
| 2025-01-06 | 36,200.00 | 36,200.00 | 33,500.00 | 33,700.00 | 33,700.00 | 228,653 |
| 2025-01-03 | 37,200.00 | 37,200.00 | 35,500.00 | 35,600.00 | 35,600.00 | 134,516 |
| 2025-01-02 | 36,100.00 | 37,000.00 | 35,500.00 | 37,000.00 | 37,000.00 | 98,313 |
| 2024-12-31 | 36,200.00 | 37,400.00 | 35,400.00 | 36,200.00 | 36,200.00 | 246,197 |
| 2024-12-30 | 38,500.00 | 38,700.00 | 36,100.00 | 36,200.00 | 36,200.00 | 343,563 |
| 2024-12-27 | 42,600.00 | 42,600.00 | 38,200.00 | 38,400.00 | 38,400.00 | 508,061 |
| 2024-12-26 | 35,300.00 | 38,800.00 | 34,700.00 | 38,800.00 | 38,800.00 | 627,036 |
| 2024-12-25 | 36,400.00 | 36,500.00 | 35,300.00 | 35,300.00 | 35,300.00 | 203,460 |
| 2024-12-24 | 36,500.00 | 36,700.00 | 34,800.00 | 36,300.00 | 36,300.00 | 318,341 |
| 2024-12-23 | 36,500.00 | 37,100.00 | 35,900.00 | 36,000.00 | 36,000.00 | 195,940 |
| 2024-12-20 | 35,200.00 | 36,800.00 | 34,900.00 | 35,900.00 | 35,900.00 | 152,395 |
| 2024-12-19 | 34,900.00 | 36,100.00 | 34,800.00 | 35,200.00 | 35,200.00 | 267,372 |
| 2024-12-18 | 38,100.00 | 38,500.00 | 36,400.00 | 36,400.00 | 36,400.00 | 436,146 |
| 2024-12-17 | 33,000.00 | 36,400.00 | 33,000.00 | 36,400.00 | 36,400.00 | 262,035 |
| 2024-12-16 | 34,200.00 | 34,500.00 | 32,500.00 | 33,100.00 | 33,100.00 | 268,733 |
| 2024-12-13 | 36,500.00 | 36,600.00 | 33,500.00 | 34,200.00 | 34,200.00 | 291,881 |
| 2024-12-12 | 37,100.00 | 38,300.00 | 36,500.00 | 36,500.00 | 36,500.00 | 251,158 |
| 2024-12-11 | 35,900.00 | 39,000.00 | 35,900.00 | 37,000.00 | 37,000.00 | 451,714 |
| 2024-12-10 | 36,800.00 | 36,900.00 | 35,400.00 | 36,000.00 | 36,000.00 | 339,932 |
| 2024-12-09 | 35,200.00 | 38,000.00 | 35,200.00 | 36,800.00 | 36,800.00 | 577,801 |
| 2024-12-06 | 35,000.00 | 35,200.00 | 33,500.00 | 35,200.00 | 35,200.00 | 1,353,621 |
| 2024-12-05 | 31,400.00 | 32,000.00 | 30,000.00 | 32,000.00 | 32,000.00 | 442,938 |
| 2024-12-04 | 26,500.00 | 29,100.00 | 26,500.00 | 29,100.00 | 29,100.00 | 310,281 |
| 2024-12-03 | 26,500.00 | 26,700.00 | 26,400.00 | 26,500.00 | 26,500.00 | 58,440 |
| 2024-12-02 | 26,500.00 | 26,500.00 | 26,300.00 | 26,500.00 | 26,500.00 | 23,351 |
| 2024-11-29 | 26,900.00 | 26,900.00 | 26,400.00 | 26,500.00 | 26,500.00 | 19,123 |
| 2024-11-28 | 26,500.00 | 26,900.00 | 26,400.00 | 26,700.00 | 26,700.00 | 75,514 |
| 2024-11-27 | 26,800.00 | 26,800.00 | 26,300.00 | 26,500.00 | 26,500.00 | 97,208 |
| 2024-11-26 | 26,000.00 | 26,800.00 | 26,000.00 | 26,800.00 | 26,800.00 | 150,337 |
| 2024-11-25 | 26,100.00 | 26,100.00 | 25,800.00 | 25,900.00 | 25,900.00 | 96,252 |
| 2024-11-22 | 26,300.00 | 26,400.00 | 25,500.00 | 25,600.00 | 25,600.00 | 66,243 |
| 2024-11-21 | 26,300.00 | 26,600.00 | 26,200.00 | 26,300.00 | 26,300.00 | 69,688 |
| 2024-11-20 | 25,400.00 | 26,600.00 | 25,400.00 | 26,100.00 | 26,100.00 | 144,341 |
| 2024-11-19 | 26,000.00 | 26,100.00 | 25,400.00 | 25,400.00 | 25,400.00 | 32,200 |
| 2024-11-18 | 26,100.00 | 26,300.00 | 25,700.00 | 26,100.00 | 26,100.00 | 45,841 |
| 2024-11-15 | 27,200.00 | 27,200.00 | 26,000.00 | 26,100.00 | 26,100.00 | 42,114 |
| 2024-11-14 | 26,900.00 | 27,100.00 | 26,100.00 | 26,300.00 | 26,300.00 | 51,903 |
| 2024-11-13 | 27,000.00 | 27,000.00 | 26,600.00 | 26,900.00 | 26,900.00 | 51,332 |
| 2024-11-12 | 27,600.00 | 27,600.00 | 26,900.00 | 27,000.00 | 27,000.00 | 105,790 |
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.