LICOGI 13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 6,200.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | 235,070 |
| 2022-09-15 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 216,060 |
| 2022-09-14 | 6,000.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 432,910 |
| 2022-09-13 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 145,770 |
| 2022-09-12 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 190,070 |
| 2022-09-09 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 375,580 |
| 2022-09-08 | 6,200.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 399,500 |
| 2022-09-07 | 6,500.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | 606,330 |
| 2022-09-06 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 523,330 |
| 2022-09-05 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 264,820 |
| 2022-08-31 | 6,500.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 455,440 |
| 2022-08-30 | 6,600.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 275,810 |
| 2022-08-29 | 6,700.00 | 6,700.00 | 6,300.00 | 6,500.00 | 6,500.00 | 823,600 |
| 2022-08-26 | 7,000.00 | 7,100.00 | 6,800.00 | 6,800.00 | 6,800.00 | 353,350 |
| 2022-08-25 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 536,890 |
| 2022-08-24 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 506,090 |
| 2022-08-23 | 6,700.00 | 6,900.00 | 6,500.00 | 6,800.00 | 6,800.00 | 342,380 |
| 2022-08-22 | 6,900.00 | 6,900.00 | 6,400.00 | 6,700.00 | 6,700.00 | 978,050 |
| 2022-08-19 | 7,100.00 | 7,200.00 | 6,800.00 | 6,900.00 | 6,900.00 | 713,490 |
| 2022-08-18 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 337,000 |
| 2022-08-17 | 7,100.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 821,860 |
| 2022-08-16 | 7,100.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 570,240 |
| 2022-08-15 | 7,400.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | 745,790 |
| 2022-08-12 | 7,100.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 450,490 |
| 2022-08-11 | 7,500.00 | 7,600.00 | 7,100.00 | 7,200.00 | 7,200.00 | 937,530 |
| 2022-08-10 | 7,400.00 | 7,700.00 | 7,200.00 | 7,400.00 | 7,400.00 | 1,210,000 |
| 2022-08-09 | 7,400.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 917,050 |
| 2022-08-08 | 7,200.00 | 7,600.00 | 7,200.00 | 7,400.00 | 7,400.00 | 853,780 |
| 2022-08-05 | 7,100.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | 1,220,000 |
| 2022-08-04 | 7,000.00 | 7,400.00 | 7,000.00 | 7,100.00 | 7,100.00 | 781,450 |
| 2022-08-03 | 7,100.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 621,850 |
| 2022-08-02 | 6,600.00 | 7,200.00 | 6,600.00 | 7,100.00 | 7,100.00 | 2,340,000 |
| 2022-08-01 | 6,500.00 | 6,800.00 | 6,400.00 | 6,600.00 | 6,600.00 | 657,210 |
| 2022-07-29 | 6,600.00 | 6,800.00 | 6,400.00 | 6,500.00 | 6,500.00 | 679,720 |
| 2022-07-28 | 6,400.00 | 6,800.00 | 6,400.00 | 6,600.00 | 6,600.00 | 653,700 |
| 2022-07-27 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 288,300 |
| 2022-07-26 | 6,300.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 415,960 |
| 2022-07-25 | 6,400.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | 331,370 |
| 2022-07-22 | 6,600.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | 459,900 |
| 2022-07-21 | 6,500.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | 338,000 |
| 2022-07-20 | 6,600.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | 783,050 |
| 2022-07-19 | 6,500.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 401,550 |
| 2022-07-18 | 6,400.00 | 6,900.00 | 6,400.00 | 6,500.00 | 6,500.00 | 768,500 |
| 2022-07-15 | 6,300.00 | 6,700.00 | 6,100.00 | 6,400.00 | 6,400.00 | 1,170,890 |
| 2022-07-14 | 6,200.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 323,470 |
| 2022-07-13 | 6,400.00 | 6,800.00 | 6,200.00 | 6,300.00 | 6,300.00 | 838,580 |
| 2022-07-12 | 5,700.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | 1,079,100 |
| 2022-07-11 | 5,800.00 | 6,000.00 | 5,400.00 | 5,700.00 | 5,700.00 | 446,300 |
| 2022-07-08 | 5,600.00 | 5,900.00 | 5,500.00 | 5,800.00 | 5,800.00 | 406,100 |
| 2022-07-07 | 5,500.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 245,900 |
| 2022-07-06 | 5,700.00 | 5,700.00 | 5,400.00 | 5,400.00 | 5,400.00 | 234,600 |
| 2022-07-05 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | 134,400 |
| 2022-07-04 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 241,700 |
| 2022-07-01 | 5,400.00 | 5,900.00 | 5,200.00 | 5,900.00 | 5,900.00 | 497,900 |
| 2022-06-30 | 5,800.00 | 6,000.00 | 5,500.00 | 5,600.00 | 5,600.00 | 340,200 |
| 2022-06-29 | 6,200.00 | 6,200.00 | 5,700.00 | 6,000.00 | 6,000.00 | 440,080 |
| 2022-06-28 | 5,800.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | 644,290 |
| 2022-06-27 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 289,300 |
| 2022-06-24 | 5,400.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 363,300 |
| 2022-06-23 | 5,200.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 122,800 |
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.