LICOGI 14 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 27,400.00 | 27,600.00 | 27,000.00 | 27,000.00 | 27,000.00 | 60,379 |
| 2024-11-08 | 27,700.00 | 27,700.00 | 27,200.00 | 27,400.00 | 27,400.00 | 23,200 |
| 2024-11-07 | 27,500.00 | 28,000.00 | 27,400.00 | 27,700.00 | 27,700.00 | 74,917 |
| 2024-11-06 | 27,400.00 | 27,600.00 | 27,200.00 | 27,500.00 | 27,500.00 | 44,549 |
| 2024-11-05 | 27,000.00 | 27,800.00 | 27,000.00 | 27,200.00 | 27,200.00 | 40,060 |
| 2024-11-04 | 27,800.00 | 27,900.00 | 27,000.00 | 27,000.00 | 27,000.00 | 48,824 |
| 2024-11-01 | 28,100.00 | 28,100.00 | 27,700.00 | 27,700.00 | 27,700.00 | 44,248 |
| 2024-10-31 | 28,100.00 | 28,300.00 | 28,000.00 | 28,000.00 | 28,000.00 | 33,875 |
| 2024-10-30 | 28,100.00 | 28,300.00 | 28,000.00 | 28,100.00 | 28,100.00 | 58,045 |
| 2024-10-29 | 28,400.00 | 28,500.00 | 28,100.00 | 28,100.00 | 28,100.00 | 45,224 |
| 2024-10-28 | 28,200.00 | 28,800.00 | 28,100.00 | 28,200.00 | 28,200.00 | 35,784 |
| 2024-10-25 | 28,500.00 | 28,500.00 | 28,100.00 | 28,100.00 | 28,100.00 | 61,600 |
| 2024-10-24 | 28,700.00 | 28,800.00 | 28,100.00 | 28,200.00 | 28,200.00 | 47,702 |
| 2024-10-23 | 28,500.00 | 29,000.00 | 28,100.00 | 28,700.00 | 28,700.00 | 53,294 |
| 2024-10-22 | 28,000.00 | 28,500.00 | 28,000.00 | 28,500.00 | 28,500.00 | 36,244 |
| 2024-10-21 | 28,500.00 | 28,700.00 | 28,400.00 | 28,500.00 | 28,500.00 | 22,142 |
| 2024-10-18 | 29,000.00 | 29,000.00 | 28,600.00 | 28,600.00 | 28,600.00 | 28,592 |
| 2024-10-17 | 28,100.00 | 29,000.00 | 28,100.00 | 28,900.00 | 28,900.00 | 65,319 |
| 2024-10-16 | 28,100.00 | 28,300.00 | 28,100.00 | 28,100.00 | 28,100.00 | 26,862 |
| 2024-10-15 | 28,900.00 | 29,000.00 | 28,100.00 | 28,100.00 | 28,100.00 | 69,165 |
| 2024-10-14 | 28,700.00 | 29,000.00 | 28,700.00 | 28,900.00 | 28,900.00 | 40,994 |
| 2024-10-11 | 28,900.00 | 29,000.00 | 28,700.00 | 28,700.00 | 28,700.00 | 25,653 |
| 2024-10-10 | 28,900.00 | 29,300.00 | 28,800.00 | 28,900.00 | 28,900.00 | 34,118 |
| 2024-10-09 | 28,700.00 | 29,600.00 | 28,700.00 | 28,900.00 | 28,900.00 | 33,181 |
| 2024-10-08 | 28,700.00 | 28,900.00 | 28,400.00 | 28,700.00 | 28,700.00 | 66,265 |
| 2024-10-07 | 29,200.00 | 29,200.00 | 28,500.00 | 28,700.00 | 28,700.00 | 39,517 |
| 2024-10-04 | 29,100.00 | 29,300.00 | 28,900.00 | 28,900.00 | 28,900.00 | 50,819 |
| 2024-10-03 | 29,300.00 | 29,800.00 | 29,000.00 | 29,100.00 | 29,100.00 | 57,787 |
| 2024-10-02 | 30,000.00 | 30,000.00 | 29,400.00 | 29,400.00 | 29,400.00 | 60,520 |
| 2024-10-01 | 30,000.00 | 30,000.00 | 29,700.00 | 29,900.00 | 29,900.00 | 60,795 |
| 2024-09-30 | 29,800.00 | 30,200.00 | 29,500.00 | 29,700.00 | 29,700.00 | 37,581 |
| 2024-09-27 | 29,900.00 | 30,200.00 | 29,800.00 | 29,800.00 | 29,800.00 | 91,746 |
| 2024-09-26 | 30,000.00 | 30,500.00 | 29,700.00 | 29,900.00 | 29,900.00 | 42,447 |
| 2024-09-25 | 29,400.00 | 30,100.00 | 29,200.00 | 29,900.00 | 29,900.00 | 86,480 |
| 2024-09-24 | 29,200.00 | 29,400.00 | 29,000.00 | 29,200.00 | 29,200.00 | 68,020 |
| 2024-09-23 | 29,700.00 | 29,700.00 | 29,000.00 | 29,000.00 | 29,000.00 | 89,155 |
| 2024-09-20 | 29,900.00 | 30,100.00 | 29,700.00 | 29,700.00 | 29,700.00 | 45,432 |
| 2024-09-19 | 30,000.00 | 30,100.00 | 29,500.00 | 29,800.00 | 29,800.00 | 90,606 |
| 2024-09-18 | 30,200.00 | 30,200.00 | 29,500.00 | 29,900.00 | 29,900.00 | 61,878 |
| 2024-09-17 | 29,500.00 | 29,800.00 | 29,000.00 | 29,800.00 | 29,800.00 | 79,200 |
| 2024-09-16 | 29,700.00 | 29,900.00 | 29,400.00 | 29,400.00 | 29,400.00 | 34,610 |
| 2024-09-13 | 30,000.00 | 30,000.00 | 28,000.00 | 29,700.00 | 29,700.00 | 41,686 |
| 2024-09-12 | 30,000.00 | 30,100.00 | 29,700.00 | 29,900.00 | 29,900.00 | 36,502 |
| 2024-09-11 | 31,500.00 | 31,500.00 | 29,600.00 | 30,000.00 | 30,000.00 | 59,917 |
| 2024-09-10 | 30,700.00 | 31,000.00 | 30,000.00 | 30,200.00 | 30,200.00 | 54,113 |
| 2024-09-09 | 31,500.00 | 31,500.00 | 30,600.00 | 30,700.00 | 30,700.00 | 43,555 |
| 2024-09-06 | 31,200.00 | 31,200.00 | 30,800.00 | 30,800.00 | 30,800.00 | 61,765 |
| 2024-09-05 | 31,600.00 | 31,700.00 | 30,800.00 | 31,200.00 | 31,200.00 | 71,399 |
| 2024-09-04 | 31,300.00 | 31,500.00 | 30,900.00 | 31,200.00 | 31,200.00 | 97,605 |
| 2024-08-30 | 31,500.00 | 31,800.00 | 31,000.00 | 31,500.00 | 31,500.00 | 71,981 |
| 2024-08-29 | 31,700.00 | 31,900.00 | 31,400.00 | 31,500.00 | 31,500.00 | 34,690 |
| 2024-08-28 | 32,400.00 | 32,400.00 | 31,300.00 | 31,700.00 | 31,700.00 | 77,877 |
| 2024-08-27 | 32,300.00 | 32,400.00 | 31,700.00 | 32,000.00 | 32,000.00 | 76,300 |
| 2024-08-26 | 33,200.00 | 33,400.00 | 32,200.00 | 32,300.00 | 32,300.00 | 97,030 |
| 2024-08-23 | 32,200.00 | 32,700.00 | 32,100.00 | 32,600.00 | 32,600.00 | 92,582 |
| 2024-08-22 | 32,000.00 | 33,400.00 | 32,000.00 | 32,400.00 | 32,400.00 | 80,457 |
| 2024-08-21 | 33,400.00 | 33,400.00 | 32,300.00 | 32,400.00 | 32,400.00 | 90,597 |
| 2024-08-20 | 32,300.00 | 34,000.00 | 31,500.00 | 33,200.00 | 33,200.00 | 215,167 |
| 2024-08-19 | 33,000.00 | 33,500.00 | 32,300.00 | 32,400.00 | 32,400.00 | 70,509 |
| 2024-08-16 | 30,300.00 | 32,500.00 | 30,000.00 | 32,500.00 | 32,500.00 | 250,611 |
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.