Licogi 16 JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 6,600.00 | 6,850.00 | 6,600.00 | 6,850.00 | 5,330.73 | 3,927,651 |
| 2022-12-07 | 6,500.00 | 6,850.00 | 6,410.00 | 6,410.00 | 4,988.32 | 7,245,401 |
| 2022-12-06 | 7,200.00 | 7,380.00 | 6,890.00 | 6,890.00 | 5,361.86 | 9,272,196 |
| 2022-12-05 | 7,650.00 | 7,650.00 | 7,250.00 | 7,400.00 | 5,758.74 | 5,340,586 |
| 2022-12-02 | 6,700.00 | 7,270.00 | 6,630.00 | 7,270.00 | 5,657.58 | 6,238,103 |
| 2022-12-01 | 7,140.00 | 7,230.00 | 6,770.00 | 6,800.00 | 5,291.82 | 9,231,215 |
| 2022-11-30 | 6,500.00 | 6,760.00 | 6,390.00 | 6,760.00 | 5,260.69 | 5,543,138 |
| 2022-11-29 | 6,320.00 | 6,320.00 | 6,160.00 | 6,320.00 | 4,918.28 | 11,620,954 |
| 2022-11-28 | 5,910.00 | 5,910.00 | 5,900.00 | 5,910.00 | 4,599.21 | 1,484,198 |
| 2022-11-25 | 5,500.00 | 5,530.00 | 5,320.00 | 5,530.00 | 4,303.49 | 2,832,077 |
| 2022-11-24 | 5,040.00 | 5,390.00 | 4,990.00 | 5,170.00 | 4,023.34 | 3,048,645 |
| 2022-11-23 | 5,600.00 | 5,800.00 | 5,270.00 | 5,270.00 | 4,101.16 | 2,553,984 |
| 2022-11-22 | 5,700.00 | 6,170.00 | 5,570.00 | 5,600.00 | 4,357.97 | 5,180,193 |
| 2022-11-21 | 5,530.00 | 5,770.00 | 5,450.00 | 5,770.00 | 4,490.26 | 3,253,443 |
| 2022-11-18 | 5,090.00 | 5,400.00 | 4,820.00 | 5,400.00 | 4,202.33 | 3,404,100 |
| 2022-11-17 | 5,000.00 | 5,210.00 | 4,970.00 | 5,110.00 | 3,976.65 | 2,676,499 |
| 2022-11-16 | 4,270.00 | 4,910.00 | 4,270.00 | 4,910.00 | 3,821.00 | 6,336,543 |
| 2022-11-15 | 4,590.00 | 4,720.00 | 4,590.00 | 4,590.00 | 3,571.98 | 2,950,847 |
| 2022-11-14 | 4,930.00 | 5,050.00 | 4,930.00 | 4,930.00 | 3,836.57 | 2,103,835 |
| 2022-11-11 | 5,700.00 | 5,800.00 | 5,300.00 | 5,300.00 | 4,124.50 | 3,829,960 |
| 2022-11-10 | 5,900.00 | 6,100.00 | 5,690.00 | 5,690.00 | 4,428.01 | 2,419,378 |
| 2022-11-09 | 6,180.00 | 6,300.00 | 6,020.00 | 6,110.00 | 4,754.85 | 1,569,156 |
| 2022-11-08 | 6,020.00 | 6,250.00 | 5,950.00 | 6,010.00 | 4,677.03 | 2,768,091 |
| 2022-11-07 | 6,800.00 | 6,900.00 | 6,340.00 | 6,340.00 | 4,933.84 | 2,937,258 |
| 2022-11-04 | 7,280.00 | 7,280.00 | 6,810.00 | 6,810.00 | 5,299.60 | 3,108,458 |
| 2022-11-03 | 7,020.00 | 7,490.00 | 6,920.00 | 7,320.00 | 5,696.49 | 2,486,574 |
| 2022-11-02 | 7,050.00 | 7,220.00 | 7,020.00 | 7,060.00 | 5,494.15 | 2,048,837 |
| 2022-11-01 | 7,010.00 | 7,180.00 | 7,000.00 | 7,050.00 | 5,486.37 | 1,952,751 |
| 2022-10-31 | 6,900.00 | 7,000.00 | 6,500.00 | 6,900.00 | 5,369.64 | 2,542,214 |
| 2022-10-28 | 6,880.00 | 7,100.00 | 6,880.00 | 6,900.00 | 5,369.64 | 2,758,247 |
| 2022-10-27 | 6,490.00 | 6,760.00 | 6,360.00 | 6,760.00 | 5,260.69 | 2,523,917 |
| 2022-10-26 | 6,890.00 | 6,930.00 | 6,320.00 | 6,320.00 | 4,918.28 | 2,495,883 |
| 2022-10-25 | 6,510.00 | 7,300.00 | 6,440.00 | 6,790.00 | 5,284.04 | 4,182,846 |
| 2022-10-24 | 7,400.00 | 7,500.00 | 6,920.00 | 6,920.00 | 5,385.20 | 2,998,890 |
| 2022-10-21 | 8,040.00 | 8,040.00 | 7,440.00 | 7,440.00 | 5,789.87 | 4,002,016 |
| 2022-10-20 | 8,210.00 | 8,230.00 | 7,950.00 | 8,000.00 | 6,225.67 | 1,969,282 |
| 2022-10-19 | 8,410.00 | 8,430.00 | 8,200.00 | 8,210.00 | 6,389.09 | 2,062,319 |
| 2022-10-18 | 8,400.00 | 8,620.00 | 8,320.00 | 8,350.00 | 6,498.04 | 3,531,858 |
| 2022-10-17 | 8,100.00 | 8,240.00 | 7,930.00 | 8,200.00 | 6,381.31 | 2,969,572 |
| 2022-10-14 | 8,120.00 | 8,250.00 | 8,080.00 | 8,150.00 | 6,342.40 | 2,891,997 |
| 2022-10-13 | 7,850.00 | 8,050.00 | 7,800.00 | 7,940.00 | 6,178.98 | 2,819,879 |
| 2022-10-12 | 7,610.00 | 8,040.00 | 7,460.00 | 7,760.00 | 6,038.90 | 3,135,743 |
| 2022-10-11 | 8,320.00 | 8,320.00 | 7,750.00 | 7,750.00 | 6,031.12 | 3,061,699 |
| 2022-10-10 | 7,900.00 | 8,500.00 | 7,800.00 | 8,330.00 | 6,482.48 | 3,325,241 |
| 2022-10-07 | 8,550.00 | 8,700.00 | 8,140.00 | 8,140.00 | 6,334.62 | 5,966,323 |
| 2022-10-06 | 9,400.00 | 9,480.00 | 8,750.00 | 8,750.00 | 6,809.32 | 3,594,667 |
| 2022-10-05 | 9,200.00 | 9,500.00 | 9,180.00 | 9,400.00 | 7,315.16 | 2,404,184 |
| 2022-10-04 | 9,500.00 | 9,500.00 | 8,950.00 | 9,000.00 | 7,003.88 | 3,893,839 |
| 2022-10-03 | 9,900.00 | 10,200.00 | 9,210.00 | 9,210.00 | 7,167.30 | 4,401,126 |
| 2022-09-30 | 10,000.00 | 10,250.00 | 9,540.00 | 9,900.00 | 7,704.26 | 6,990,206 |
| 2022-09-29 | 11,050.00 | 11,149.99 | 10,250.00 | 10,250.00 | 7,976.64 | 10,489,108 |
| 2022-09-28 | 11,699.99 | 11,999.99 | 11,000.00 | 11,000.00 | 8,560.29 | 10,164,470 |
| 2022-09-27 | 12,099.99 | 12,449.99 | 11,799.99 | 11,799.99 | 9,182.86 | 8,549,090 |
| 2022-09-26 | 11,399.99 | 12,049.99 | 11,399.99 | 11,949.99 | 9,299.59 | 11,192,633 |
| 2022-09-23 | 12,049.99 | 12,149.99 | 11,649.99 | 11,649.99 | 9,066.13 | 10,102,410 |
| 2022-09-22 | 11,199.99 | 11,799.99 | 11,149.99 | 11,799.99 | 9,182.86 | 8,175,339 |
| 2022-09-21 | 10,550.00 | 11,399.99 | 10,550.00 | 11,249.99 | 8,754.85 | 7,582,558 |
| 2022-09-20 | 10,850.00 | 10,850.00 | 10,400.00 | 10,750.00 | 8,365.74 | 2,682,919 |
| 2022-09-19 | 10,750.00 | 11,050.00 | 10,600.00 | 10,600.00 | 8,249.01 | 4,994,655 |
| 2022-09-16 | 10,650.00 | 11,000.00 | 10,500.00 | 10,700.00 | 8,326.83 | 3,503,289 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 700.0000 VND |
| 2024-08-02 | 499.9998 VND |
| 2023-05-18 | 699.9997 VND |
| 2021-05-12 | 700.0002 VND |
| 2019-10-10 | 700.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.