Licogi 16 JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	10,650.00	10,950.00	10,600.00	10,750.00	9,288.07	4,827,842
2025-02-10	10,700.00	10,750.00	10,500.00	10,650.00	9,201.67	2,852,942
2025-02-07	10,600.00	10,800.00	10,550.00	10,650.00	9,201.67	3,805,243
2025-02-06	10,750.00	10,800.00	10,550.00	10,600.00	9,158.47	2,759,638
2025-02-05	10,750.00	10,800.00	10,600.00	10,750.00	9,288.07	2,342,017
2025-02-04	10,550.00	10,850.00	10,500.00	10,750.00	9,288.07	5,136,430
2025-02-03	10,350.00	10,550.00	10,250.00	10,500.00	9,072.07	3,226,907
2025-01-24	10,450.00	10,500.00	10,300.00	10,400.00	8,985.67	1,557,065
2025-01-23	10,450.00	10,550.00	10,300.00	10,450.00	9,028.87	1,813,865
2025-01-22	10,450.00	10,500.00	10,350.00	10,350.00	8,942.47	1,635,496
2025-01-21	10,450.00	10,500.00	10,300.00	10,450.00	9,028.87	1,212,311
2025-01-20	10,650.00	10,700.00	10,400.00	10,400.00	8,985.67	1,753,303
2025-01-17	10,450.00	10,650.00	10,350.00	10,600.00	9,158.47	2,827,476
2025-01-16	10,550.00	10,550.00	10,350.00	10,450.00	9,028.87	1,613,133
2025-01-15	9,990.00	10,600.00	9,980.00	10,500.00	9,072.07	4,473,137
2025-01-14	10,100.00	10,150.00	9,950.00	9,950.00	8,596.87	1,223,332
2025-01-13	9,920.00	10,150.00	9,920.00	9,980.00	8,622.79	1,307,006
2025-01-10	9,960.00	10,150.00	9,910.00	9,910.00	8,562.31	1,792,358
2025-01-09	10,050.00	10,150.00	9,900.00	9,900.00	8,553.67	966,103
2025-01-08	10,000.00	10,100.00	9,960.00	10,050.00	8,683.27	756,704
2025-01-07	10,150.00	10,200.00	9,900.00	10,000.00	8,640.07	1,367,675
2025-01-06	10,150.00	10,400.00	10,100.00	10,100.00	8,726.47	1,405,018
2025-01-03	10,400.00	10,450.00	10,150.00	10,150.00	8,769.67	1,644,484
2025-01-02	10,300.00	10,450.00	10,250.00	10,350.00	8,942.47	789,767
2024-12-31	10,350.00	10,450.00	10,250.00	10,350.00	8,942.47	1,009,331
2024-12-30	10,300.00	10,550.00	10,300.00	10,350.00	8,942.47	3,031,525
2024-12-27	10,450.00	10,550.00	10,250.00	10,300.00	8,899.27	1,980,892
2024-12-26	10,500.00	10,700.00	10,350.00	10,450.00	9,028.87	1,539,517
2024-12-25	10,000.00	10,650.00	10,000.00	10,500.00	9,072.07	7,269,583
2024-12-24	10,050.00	10,050.00	9,970.00	9,990.00	8,631.43	610,649
2024-12-23	10,050.00	10,100.00	9,980.00	10,050.00	8,683.27	744,185
2024-12-20	9,980.00	10,050.00	9,960.00	9,980.00	8,622.79	1,062,403
2024-12-19	10,000.00	10,050.00	9,950.00	9,990.00	8,631.43	1,039,184
2024-12-18	10,000.00	10,150.00	10,000.00	10,100.00	8,726.47	696,142
2024-12-17	10,050.00	10,100.00	10,000.00	10,050.00	8,683.27	744,185
2024-12-16	10,100.00	10,200.00	10,000.00	10,000.00	8,640.07	1,197,117
2024-12-13	10,200.00	10,200.00	10,050.00	10,050.00	8,683.27	850,436
2024-12-12	10,250.00	10,300.00	10,150.00	10,150.00	8,769.67	781,528
2024-12-11	10,250.00	10,350.00	10,200.00	10,200.00	8,812.87	546,556
2024-12-10	10,300.00	10,400.00	10,200.00	10,250.00	8,856.07	1,324,447
2024-12-09	10,150.00	10,350.00	10,150.00	10,300.00	8,899.27	1,178,285
2024-12-06	10,300.00	10,350.00	10,100.00	10,150.00	8,769.67	1,459,053
2024-12-05	10,050.00	10,300.00	9,980.00	10,300.00	8,899.27	1,384,795
2024-12-04	10,150.00	10,200.00	10,000.00	10,050.00	8,683.27	1,413,685
2024-12-03	10,300.00	10,350.00	10,150.00	10,150.00	8,769.67	746,432
2024-12-02	10,100.00	10,450.00	10,050.00	10,300.00	8,899.27	1,977,896
2024-11-29	10,100.00	10,150.00	10,000.00	10,050.00	8,683.27	851,613
2024-11-28	10,100.00	10,200.00	10,050.00	10,050.00	8,683.27	585,825
2024-11-27	10,150.00	10,200.00	10,050.00	10,100.00	8,726.47	675,063
2024-11-26	10,100.00	10,200.00	10,100.00	10,150.00	8,769.67	778,532
2024-11-25	10,100.00	10,150.00	10,050.00	10,100.00	8,726.47	562,820
2024-11-22	10,050.00	10,250.00	9,990.00	10,050.00	8,683.27	1,286,569
2024-11-21	10,050.00	10,050.00	9,950.00	10,050.00	8,683.27	378,994
2024-11-20	9,920.00	10,150.00	9,860.00	10,000.00	8,640.07	1,311,821
2024-11-19	9,960.00	9,990.00	9,900.00	9,900.00	8,553.67	694,644
2024-11-18	9,990.00	9,990.00	9,860.00	9,970.00	8,614.15	1,226,114
2024-11-15	10,000.00	10,100.00	9,900.00	9,900.00	8,553.67	2,125,556
2024-11-14	10,400.00	10,450.00	10,050.00	10,050.00	8,683.27	1,417,537
2024-11-13	10,500.00	10,500.00	10,300.00	10,400.00	8,985.67	1,411,438
2024-11-12	10,550.00	10,700.00	10,450.00	10,500.00	9,072.07	824,970

← NewerPage 8 of 21 · 1,249 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.