Licogi 16 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	10,650.00	10,800.00	10,400.00	10,400.00	9,614.67	2,185,933
2026-01-22	10,350.00	10,750.00	10,350.00	10,650.00	9,845.79	3,212,475
2026-01-21	10,550.00	10,650.00	10,300.00	10,350.00	9,568.45	2,136,835
2026-01-20	10,600.00	11,000.00	10,500.00	10,550.00	9,753.34	4,085,779
2026-01-19	10,450.00	10,750.00	10,450.00	10,600.00	9,799.57	3,654,854
2026-01-16	10,400.00	10,600.00	10,400.00	10,400.00	9,614.67	2,009,076
2026-01-15	10,400.00	10,600.00	10,300.00	10,400.00	9,614.67	1,998,550
2026-01-14	10,450.00	10,700.00	10,350.00	10,450.00	9,660.90	3,061,659
2026-01-13	10,500.00	10,750.00	10,400.00	10,450.00	9,660.90	2,971,863
2026-01-12	10,100.00	10,450.00	9,990.00	10,450.00	9,660.90	2,920,180
2026-01-09	10,200.00	10,300.00	10,000.00	10,050.00	9,291.10	2,041,951
2026-01-08	10,250.00	10,450.00	10,150.00	10,200.00	9,429.77	2,369,921
2026-01-07	10,100.00	10,300.00	10,050.00	10,250.00	9,476.00	1,832,042
2026-01-06	10,050.00	10,200.00	9,950.00	10,050.00	9,291.10	2,552,988
2026-01-05	10,300.00	10,350.00	10,050.00	10,100.00	9,337.32	1,413,947
2025-12-31	10,300.00	10,350.00	10,200.00	10,200.00	9,429.77	1,080,385
2025-12-30	10,300.00	10,350.00	10,200.00	10,250.00	9,476.00	2,131,814
2025-12-29	10,300.00	10,400.00	10,250.00	10,250.00	9,476.00	1,221,384
2025-12-26	10,200.00	10,400.00	10,200.00	10,250.00	9,476.00	1,865,105
2025-12-25	10,350.00	10,550.00	10,300.00	10,300.00	9,522.22	2,052,876
2025-12-24	10,500.00	10,600.00	10,400.00	10,500.00	9,707.12	1,564,756
2025-12-23	10,800.00	10,800.00	10,450.00	10,450.00	9,660.90	3,527,960
2025-12-22	10,750.00	10,800.00	10,650.00	10,750.00	9,938.24	1,666,069
2025-12-19	11,100.00	11,100.00	10,700.00	10,700.00	9,892.02	2,765,847
2025-12-18	10,600.00	11,000.00	10,550.00	11,000.00	10,169.36	3,126,329
2025-12-17	10,600.00	10,850.00	10,550.00	10,600.00	9,799.57	1,881,558
2025-12-16	10,300.00	10,700.00	10,150.00	10,600.00	9,799.57	2,180,651
2025-12-15	10,300.00	10,350.00	10,100.00	10,150.00	9,383.55	1,124,760
2025-12-12	10,500.00	10,650.00	10,100.00	10,200.00	9,429.77	3,241,776
2025-12-11	10,800.00	10,950.00	10,500.00	10,500.00	9,707.12	2,611,654
2025-12-10	11,200.00	11,250.00	10,700.00	10,750.00	9,938.24	3,022,086
2025-12-09	10,700.00	11,300.00	10,350.00	11,200.00	10,354.26	6,756,360
2025-12-08	10,400.00	10,650.00	10,350.00	10,600.00	9,799.57	4,204,462
2025-12-05	10,300.00	10,500.00	10,200.00	10,400.00	9,614.67	2,378,553
2025-12-04	10,200.00	10,350.00	10,200.00	10,250.00	9,476.00	1,942,527
2025-12-03	10,100.00	10,200.00	10,100.00	10,150.00	9,383.55	814,470
2025-12-02	10,150.00	10,200.00	10,000.00	10,050.00	9,291.10	1,869,071
2025-12-01	10,200.00	10,300.00	10,100.00	10,100.00	9,337.32	1,072,068
2025-11-28	10,200.00	10,300.00	10,100.00	10,150.00	9,383.55	987,535
2025-11-27	10,300.00	10,350.00	10,150.00	10,200.00	9,429.77	1,033,148
2025-11-26	10,150.00	10,300.00	10,000.00	10,300.00	9,522.22	1,371,250
2025-11-25	10,200.00	10,250.00	10,050.00	10,050.00	9,291.10	1,468,296
2025-11-24	10,150.00	10,300.00	10,150.00	10,200.00	9,429.77	765,482
2025-11-21	10,200.00	10,250.00	10,150.00	10,150.00	9,383.55	1,604,406
2025-11-20	10,400.00	10,400.00	10,200.00	10,200.00	9,429.77	1,056,889
2025-11-19	10,450.00	10,600.00	10,300.00	10,300.00	9,522.22	1,354,992
2025-11-18	10,550.00	10,550.00	10,350.00	10,450.00	9,660.90	1,198,431
2025-11-17	10,450.00	10,650.00	10,400.00	10,550.00	9,753.34	2,189,999
2025-11-14	10,350.00	10,450.00	10,300.00	10,400.00	9,614.67	1,056,700
2025-11-13	10,300.00	10,450.00	10,250.00	10,350.00	9,568.45	1,366,490
2025-11-12	10,150.00	10,300.00	10,100.00	10,300.00	9,522.22	1,465,541
2025-11-11	10,050.00	10,150.00	10,050.00	10,050.00	9,291.10	979,277
2025-11-10	10,050.00	10,200.00	10,000.00	10,050.00	9,291.10	912,497
2025-11-07	10,200.00	10,300.00	10,000.00	10,050.00	9,291.10	1,374,063
2025-11-06	10,250.00	10,400.00	10,150.00	10,200.00	9,429.77	1,091,597
2025-11-05	10,450.00	10,500.00	10,150.00	10,250.00	9,476.00	1,158,365
2025-11-04	10,300.00	10,550.00	9,960.00	10,450.00	9,660.90	2,834,232
2025-11-03	10,700.00	10,750.00	10,300.00	10,300.00	9,522.22	1,544,580
2025-10-31	10,600.00	11,000.00	10,600.00	10,600.00	9,799.57	2,270,123
2025-10-30	10,750.00	10,750.00	10,550.00	10,550.00	9,753.34	1,963,526

← NewerPage 4 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.