LICOGI 13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 422,340 |
| 2023-08-29 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1,340,000 |
| 2023-08-28 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 1,140,000 |
| 2023-08-25 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1,040,000 |
| 2023-08-24 | 5,300.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 895,390 |
| 2023-08-23 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 799,720 |
| 2023-08-22 | 5,200.00 | 5,500.00 | 4,900.00 | 5,300.00 | 5,300.00 | 1,920,000 |
| 2023-08-21 | 5,600.00 | 5,600.00 | 5,000.00 | 5,300.00 | 5,300.00 | 1,760,000 |
| 2023-08-18 | 6,100.00 | 6,100.00 | 5,500.00 | 5,500.00 | 5,500.00 | 4,880,000 |
| 2023-08-17 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1,600,000 |
| 2023-08-16 | 6,500.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | 2,030,000 |
| 2023-08-15 | 6,500.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1,410,000 |
| 2023-08-14 | 6,100.00 | 6,700.00 | 6,100.00 | 6,400.00 | 6,400.00 | 3,970,000 |
| 2023-08-11 | 6,000.00 | 6,200.00 | 5,900.00 | 6,100.00 | 6,100.00 | 2,240,000 |
| 2023-08-10 | 6,300.00 | 6,400.00 | 6,000.00 | 6,100.00 | 6,100.00 | 4,270,000 |
| 2023-08-09 | 6,800.00 | 6,800.00 | 6,300.00 | 6,300.00 | 6,300.00 | 3,910,000 |
| 2023-08-08 | 5,700.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | 8,010,000 |
| 2023-08-07 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 2,030,000 |
| 2023-08-04 | 5,500.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,620,000 |
| 2023-08-03 | 5,600.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1,930,000 |
| 2023-08-02 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,390,000 |
| 2023-08-01 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,600,000 |
| 2023-07-31 | 5,800.00 | 6,000.00 | 5,600.00 | 5,800.00 | 5,800.00 | 3,020,000 |
| 2023-07-28 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1,970,000 |
| 2023-07-27 | 5,500.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1,780,000 |
| 2023-07-26 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 986,920 |
| 2023-07-25 | 5,700.00 | 5,800.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,810,000 |
| 2023-07-24 | 5,400.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | 2,740,000 |
| 2023-07-21 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 940,240 |
| 2023-07-20 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1,140,000 |
| 2023-07-19 | 5,500.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 835,780 |
| 2023-07-18 | 5,700.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1,740,000 |
| 2023-07-17 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1,890,000 |
| 2023-07-14 | 5,600.00 | 5,800.00 | 5,400.00 | 5,600.00 | 5,600.00 | 2,110,000 |
| 2023-07-13 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 881,740 |
| 2023-07-12 | 5,500.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1,760,000 |
| 2023-07-11 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1,000,000 |
| 2023-07-10 | 5,400.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 1,190,000 |
| 2023-07-07 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 1,130,000 |
| 2023-07-06 | 5,500.00 | 5,500.00 | 5,100.00 | 5,300.00 | 5,300.00 | 1,630,000 |
| 2023-07-05 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 634,540 |
| 2023-07-04 | 5,300.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 995,930 |
| 2023-07-03 | 5,300.00 | 5,400.00 | 5,200.00 | 5,300.00 | 5,300.00 | 734,550 |
| 2023-06-30 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1,230,000 |
| 2023-06-29 | 5,500.00 | 5,600.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1,640,000 |
| 2023-06-28 | 5,600.00 | 5,700.00 | 5,500.00 | 5,500.00 | 5,500.00 | 1,230,000 |
| 2023-06-27 | 5,700.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,130,000 |
| 2023-06-26 | 5,800.00 | 6,000.00 | 5,500.00 | 5,700.00 | 5,700.00 | 2,270,000 |
| 2023-06-23 | 5,400.00 | 5,900.00 | 5,400.00 | 5,900.00 | 5,900.00 | 5,470,000 |
| 2023-06-22 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1,580,000 |
| 2023-06-21 | 5,300.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1,110,000 |
| 2023-06-20 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 489,160 |
| 2023-06-19 | 5,300.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 869,040 |
| 2023-06-16 | 5,200.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,410,000 |
| 2023-06-15 | 5,300.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,270,000 |
| 2023-06-14 | 5,400.00 | 5,700.00 | 5,200.00 | 5,300.00 | 5,300.00 | 2,930,000 |
| 2023-06-13 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | 1,690,000 |
| 2023-06-12 | 5,300.00 | 5,600.00 | 5,200.00 | 5,400.00 | 5,400.00 | 1,620,000 |
| 2023-06-09 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 1,500,000 |
| 2023-06-08 | 5,400.00 | 5,600.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2,770,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-01-15 | 500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.