Licogi 16 JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10,200.00	10,250.00	10,000.00	10,050.00	9,291.10	1,152,726
2026-04-23	10,000.00	10,300.00	9,820.00	10,150.00	9,383.55	3,011,681
2026-04-22	10,050.00	10,050.00	9,960.00	9,980.00	9,226.39	813,063
2026-04-21	10,100.00	10,200.00	9,990.00	9,990.00	9,235.63	1,512,092
2026-04-20	10,000.00	10,250.00	10,000.00	10,100.00	9,337.32	1,103,332
2026-04-17	10,100.00	10,150.00	9,990.00	10,000.00	9,244.88	1,506,678
2026-04-16	10,150.00	10,200.00	9,980.00	10,100.00	9,337.32	1,995,034
2026-04-15	10,300.00	10,400.00	10,100.00	10,150.00	9,383.55	2,126,830
2026-04-14	10,350.00	10,400.00	10,150.00	10,250.00	9,476.00	1,516,765
2026-04-13	10,050.00	10,500.00	10,000.00	10,200.00	9,429.77	2,782,077
2026-04-10	10,450.00	10,550.00	10,150.00	10,150.00	9,383.55	2,287,308
2026-04-09	9,960.00	10,550.00	9,930.00	10,350.00	9,568.45	5,875,853
2026-04-08	9,800.00	10,050.00	9,750.00	9,960.00	9,207.90	2,624,651
2026-04-07	9,780.00	9,780.00	9,540.00	9,540.00	8,819.61	742,995
2026-04-06	9,590.00	9,630.00	9,450.00	9,460.00	8,745.65	792,995
2026-04-03	9,740.00	9,810.00	9,550.00	9,550.00	8,828.86	1,140,228
2026-04-02	9,900.00	9,900.00	9,670.00	9,670.00	8,939.80	1,495,912
2026-04-01	9,950.00	10,050.00	9,900.00	9,900.00	9,152.43	1,857,434
2026-03-31	9,920.00	9,960.00	9,800.00	9,870.00	9,124.69	1,664,238
2026-03-30	9,700.00	9,910.00	9,520.00	9,860.00	9,115.45	2,679,708
2026-03-27	9,690.00	9,880.00	9,690.00	9,800.00	9,059.98	1,864,303
2026-03-26	9,670.00	9,820.00	9,660.00	9,690.00	8,958.28	1,823,761
2026-03-25	9,500.00	9,800.00	9,460.00	9,660.00	8,930.55	1,922,542
2026-03-24	9,210.00	9,550.00	9,210.00	9,400.00	8,690.18	1,056,339
2026-03-23	9,600.00	9,710.00	9,050.00	9,080.00	8,394.35	2,976,987
2026-03-20	9,900.00	9,930.00	9,730.00	9,730.00	8,995.26	1,023,968
2026-03-19	9,710.00	10,150.00	9,710.00	9,900.00	9,152.43	1,955,651
2026-03-18	10,050.00	10,050.00	9,770.00	9,850.00	9,106.20	1,782,777
2026-03-17	10,200.00	10,200.00	9,930.00	9,940.00	9,189.41	2,166,108
2026-03-16	10,200.00	10,350.00	10,000.00	10,100.00	9,337.32	2,373,662
2026-03-13	9,620.00	10,350.00	9,570.00	10,100.00	9,337.32	7,013,628
2026-03-12	9,400.00	9,940.00	9,400.00	9,700.00	8,967.53	2,201,500
2026-03-11	9,160.00	9,600.00	9,160.00	9,490.00	8,773.39	2,852,925
2026-03-10	9,370.00	9,450.00	9,120.00	9,160.00	8,468.31	2,108,662
2026-03-09	9,190.00	9,290.00	9,190.00	9,190.00	8,496.04	3,469,858
2026-03-06	9,970.00	9,990.00	9,870.00	9,880.00	9,133.94	1,408,064
2026-03-05	9,990.00	10,250.00	9,950.00	9,960.00	9,207.90	2,397,706
2026-03-04	10,150.00	10,200.00	9,510.00	9,870.00	9,124.69	5,333,536
2026-03-03	10,100.00	10,250.00	10,050.00	10,150.00	9,383.55	4,110,456
2026-03-02	10,100.00	10,300.00	10,050.00	10,100.00	9,337.32	4,390,205
2026-02-27	10,500.00	10,550.00	10,300.00	10,350.00	9,568.45	2,893,176
2026-02-26	10,650.00	10,700.00	10,400.00	10,500.00	9,707.12	2,123,689
2026-02-25	10,600.00	10,850.00	10,550.00	10,600.00	9,799.57	4,350,885
2026-02-24	10,550.00	10,650.00	10,450.00	10,600.00	9,799.57	2,242,531
2026-02-23	10,250.00	10,550.00	10,200.00	10,550.00	9,753.34	3,162,235
2026-02-13	10,150.00	10,250.00	10,050.00	10,150.00	9,383.55	1,226,804
2026-02-12	10,200.00	10,250.00	10,150.00	10,150.00	9,383.55	825,545
2026-02-11	10,100.00	10,300.00	10,050.00	10,200.00	9,429.77	1,528,502
2026-02-10	10,150.00	10,200.00	10,050.00	10,050.00	9,291.10	1,333,311
2026-02-09	10,200.00	10,200.00	10,050.00	10,100.00	9,337.32	1,212,188
2026-02-06	10,300.00	10,400.00	10,000.00	10,050.00	9,291.10	3,060,054
2026-02-05	10,600.00	10,650.00	10,350.00	10,350.00	9,568.45	1,738,860
2026-02-04	10,350.00	10,800.00	10,300.00	10,500.00	9,707.12	6,197,937
2026-02-03	10,250.00	10,350.00	10,150.00	10,300.00	9,522.22	2,152,547
2026-02-02	10,250.00	10,300.00	10,100.00	10,150.00	9,383.55	1,555,722
2026-01-30	10,250.00	10,300.00	10,150.00	10,200.00	9,429.77	1,573,928
2026-01-29	10,200.00	10,250.00	10,050.00	10,200.00	9,429.77	1,648,545
2026-01-28	10,150.00	10,200.00	10,000.00	10,050.00	9,291.10	1,462,559
2026-01-27	10,050.00	10,150.00	10,000.00	10,050.00	9,291.10	1,766,458
2026-01-26	10,450.00	10,500.00	9,950.00	10,050.00	9,291.10	4,529,308

← NewerPage 3 of 5 · 248 trading daysOlder →

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.