LICOGI 13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 3,500.00 | 4,100.00 | 3,500.00 | 4,100.00 | 4,100.00 | 730,020 |
| 2022-12-08 | 3,700.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | 312,390 |
| 2022-12-07 | 3,800.00 | 3,800.00 | 3,500.00 | 3,600.00 | 3,600.00 | 476,340 |
| 2022-12-06 | 4,100.00 | 4,100.00 | 3,800.00 | 3,800.00 | 3,800.00 | 510,650 |
| 2022-12-05 | 4,100.00 | 4,400.00 | 4,000.00 | 4,100.00 | 4,100.00 | 828,840 |
| 2022-12-02 | 4,100.00 | 4,100.00 | 3,800.00 | 4,100.00 | 4,100.00 | 459,350 |
| 2022-12-01 | 4,100.00 | 4,300.00 | 4,000.00 | 4,100.00 | 4,100.00 | 944,370 |
| 2022-11-30 | 4,000.00 | 4,100.00 | 3,800.00 | 4,000.00 | 4,000.00 | 520,360 |
| 2022-11-29 | 3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 931,810 |
| 2022-11-28 | 3,200.00 | 3,600.00 | 3,200.00 | 3,600.00 | 3,600.00 | 671,580 |
| 2022-11-25 | 3,200.00 | 3,300.00 | 3,100.00 | 3,300.00 | 3,300.00 | 290,230 |
| 2022-11-24 | 3,100.00 | 3,300.00 | 3,000.00 | 3,200.00 | 3,200.00 | 325,070 |
| 2022-11-23 | 3,400.00 | 3,400.00 | 3,200.00 | 3,300.00 | 3,300.00 | 165,570 |
| 2022-11-22 | 3,200.00 | 3,500.00 | 3,200.00 | 3,400.00 | 3,400.00 | 567,030 |
| 2022-11-21 | 3,100.00 | 3,200.00 | 3,100.00 | 3,200.00 | 3,200.00 | 215,340 |
| 2022-11-18 | 3,100.00 | 3,200.00 | 2,900.00 | 3,100.00 | 3,100.00 | 347,050 |
| 2022-11-17 | 3,000.00 | 3,100.00 | 2,900.00 | 3,100.00 | 3,100.00 | 323,630 |
| 2022-11-16 | 2,500.00 | 2,900.00 | 2,500.00 | 2,900.00 | 2,900.00 | 505,150 |
| 2022-11-15 | 2,900.00 | 2,900.00 | 2,700.00 | 2,700.00 | 2,700.00 | 426,880 |
| 2022-11-14 | 3,000.00 | 3,100.00 | 2,700.00 | 2,900.00 | 2,900.00 | 269,540 |
| 2022-11-11 | 3,200.00 | 3,300.00 | 2,900.00 | 3,000.00 | 3,000.00 | 469,250 |
| 2022-11-10 | 3,400.00 | 3,500.00 | 3,200.00 | 3,200.00 | 3,200.00 | 196,760 |
| 2022-11-09 | 3,400.00 | 3,600.00 | 3,400.00 | 3,500.00 | 3,500.00 | 131,150 |
| 2022-11-08 | 3,400.00 | 3,600.00 | 3,300.00 | 3,400.00 | 3,400.00 | 189,950 |
| 2022-11-07 | 3,600.00 | 3,800.00 | 3,500.00 | 3,500.00 | 3,500.00 | 240,960 |
| 2022-11-04 | 3,900.00 | 3,900.00 | 3,600.00 | 3,800.00 | 3,800.00 | 318,800 |
| 2022-11-03 | 3,900.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 132,210 |
| 2022-11-02 | 4,000.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 81,130 |
| 2022-11-01 | 3,900.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 109,830 |
| 2022-10-31 | 4,100.00 | 4,200.00 | 3,800.00 | 3,900.00 | 3,900.00 | 259,330 |
| 2022-10-28 | 4,100.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 234,280 |
| 2022-10-27 | 3,800.00 | 4,000.00 | 3,600.00 | 4,000.00 | 4,000.00 | 510,990 |
| 2022-10-26 | 3,900.00 | 4,000.00 | 3,700.00 | 3,700.00 | 3,700.00 | 48,310 |
| 2022-10-25 | 3,900.00 | 4,000.00 | 3,600.00 | 3,800.00 | 3,800.00 | 356,690 |
| 2022-10-24 | 4,200.00 | 4,400.00 | 3,800.00 | 3,900.00 | 3,900.00 | 449,420 |
| 2022-10-21 | 4,500.00 | 4,500.00 | 4,100.00 | 4,100.00 | 4,100.00 | 413,560 |
| 2022-10-20 | 4,600.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 95,930 |
| 2022-10-19 | 4,700.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 164,400 |
| 2022-10-18 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 209,550 |
| 2022-10-17 | 4,600.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 188,500 |
| 2022-10-14 | 4,600.00 | 4,800.00 | 4,500.00 | 4,600.00 | 4,600.00 | 270,620 |
| 2022-10-13 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 145,940 |
| 2022-10-12 | 4,200.00 | 4,600.00 | 4,200.00 | 4,500.00 | 4,500.00 | 318,920 |
| 2022-10-11 | 4,700.00 | 4,700.00 | 4,300.00 | 4,300.00 | 4,300.00 | 230,140 |
| 2022-10-10 | 4,600.00 | 4,800.00 | 4,200.00 | 4,600.00 | 4,600.00 | 260,210 |
| 2022-10-07 | 4,900.00 | 4,900.00 | 4,500.00 | 4,600.00 | 4,600.00 | 626,710 |
| 2022-10-06 | 5,300.00 | 5,300.00 | 4,700.00 | 4,900.00 | 4,900.00 | 577,190 |
| 2022-10-05 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 347,700 |
| 2022-10-04 | 5,000.00 | 5,300.00 | 4,900.00 | 5,000.00 | 5,000.00 | 319,460 |
| 2022-10-03 | 5,500.00 | 5,500.00 | 5,000.00 | 5,000.00 | 5,000.00 | 327,640 |
| 2022-09-30 | 5,500.00 | 5,600.00 | 5,200.00 | 5,500.00 | 5,500.00 | 395,320 |
| 2022-09-29 | 5,600.00 | 5,900.00 | 5,500.00 | 5,500.00 | 5,500.00 | 428,310 |
| 2022-09-28 | 6,100.00 | 6,100.00 | 5,600.00 | 5,600.00 | 5,600.00 | 780,910 |
| 2022-09-27 | 6,100.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 499,080 |
| 2022-09-26 | 6,200.00 | 6,400.00 | 6,000.00 | 6,100.00 | 6,100.00 | 574,260 |
| 2022-09-23 | 6,100.00 | 6,600.00 | 6,000.00 | 6,300.00 | 6,300.00 | 1,160,000 |
| 2022-09-22 | 5,800.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 236,880 |
| 2022-09-21 | 5,800.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 281,850 |
| 2022-09-20 | 5,700.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 251,810 |
| 2022-09-19 | 6,000.00 | 6,100.00 | 5,700.00 | 5,700.00 | 5,700.00 | 364,860 |
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.