LICOGI 13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 4,800.00 | 5,200.00 | 4,800.00 | 5,200.00 | 5,200.00 | 487,300 |
| 2022-06-21 | 5,100.00 | 5,400.00 | 4,800.00 | 4,800.00 | 4,800.00 | 646,200 |
| 2022-06-20 | 5,800.00 | 5,900.00 | 5,300.00 | 5,300.00 | 5,300.00 | 514,300 |
| 2022-06-17 | 6,300.00 | 6,300.00 | 5,700.00 | 5,800.00 | 5,800.00 | 873,250 |
| 2022-06-16 | 6,400.00 | 6,600.00 | 6,200.00 | 6,300.00 | 6,300.00 | 408,970 |
| 2022-06-15 | 6,500.00 | 6,800.00 | 6,000.00 | 6,300.00 | 6,300.00 | 609,000 |
| 2022-06-14 | 7,000.00 | 7,100.00 | 6,500.00 | 6,500.00 | 6,500.00 | 637,650 |
| 2022-06-13 | 7,700.00 | 7,800.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,392,610 |
| 2022-06-10 | 8,100.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,800.00 | 439,780 |
| 2022-06-09 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 368,830 |
| 2022-06-08 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 510,930 |
| 2022-06-07 | 7,800.00 | 8,000.00 | 7,400.00 | 7,800.00 | 7,800.00 | 658,420 |
| 2022-06-06 | 8,300.00 | 8,400.00 | 7,800.00 | 7,800.00 | 7,800.00 | 646,040 |
| 2022-06-03 | 8,300.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | 477,700 |
| 2022-06-02 | 8,381.00 | 8,381.00 | 7,904.80 | 8,095.20 | 8,095.20 | 797,370 |
| 2022-06-01 | 8,476.20 | 8,666.70 | 8,285.70 | 8,381.00 | 8,381.00 | 635,040 |
| 2022-05-31 | 8,381.00 | 8,666.70 | 8,190.50 | 8,476.20 | 8,476.20 | 1,079,968 |
| 2022-05-30 | 8,381.00 | 8,571.40 | 8,095.20 | 8,285.70 | 8,285.70 | 1,378,868 |
| 2022-05-27 | 8,900.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | 292,910 |
| 2022-05-26 | 9,000.00 | 9,200.00 | 8,800.00 | 8,900.00 | 8,900.00 | 759,700 |
| 2022-05-25 | 8,100.00 | 8,900.00 | 7,900.00 | 8,900.00 | 8,900.00 | 1,858,857 |
| 2022-05-24 | 8,000.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | 429,300 |
| 2022-05-23 | 8,100.00 | 8,300.00 | 7,900.00 | 8,000.00 | 8,000.00 | 691,491 |
| 2022-05-20 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 532,400 |
| 2022-05-19 | 8,000.00 | 8,200.00 | 7,800.00 | 8,000.00 | 8,000.00 | 442,800 |
| 2022-05-18 | 8,200.00 | 8,500.00 | 8,100.00 | 8,200.00 | 8,200.00 | 567,600 |
| 2022-05-17 | 7,600.00 | 8,200.00 | 7,500.00 | 8,200.00 | 8,200.00 | 580,755 |
| 2022-05-16 | 7,700.00 | 8,100.00 | 7,500.00 | 7,600.00 | 7,600.00 | 450,610 |
| 2022-05-13 | 8,200.00 | 8,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1,403,975 |
| 2022-05-12 | 9,100.00 | 9,100.00 | 8,200.00 | 8,200.00 | 8,200.00 | 378,300 |
| 2022-05-11 | 8,800.00 | 9,200.00 | 8,700.00 | 9,100.00 | 9,100.00 | 384,604 |
| 2022-05-10 | 8,100.00 | 8,700.00 | 8,000.00 | 8,700.00 | 8,700.00 | 465,022 |
| 2022-05-09 | 9,300.00 | 9,300.00 | 8,500.00 | 8,500.00 | 8,500.00 | 667,710 |
| 2022-05-06 | 9,900.00 | 10,100.00 | 9,400.00 | 9,400.00 | 9,400.00 | 613,110 |
| 2022-05-05 | 10,500.00 | 10,600.00 | 9,900.00 | 10,200.00 | 10,200.00 | 384,605 |
| 2022-05-04 | 9,900.00 | 10,700.00 | 9,600.00 | 10,500.00 | 10,500.00 | 854,500 |
| 2022-04-29 | 9,800.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 456,008 |
| 2022-04-28 | 9,500.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,700.00 | 530,300 |
| 2022-04-27 | 9,200.00 | 9,600.00 | 9,000.00 | 9,500.00 | 9,500.00 | 467,000 |
| 2022-04-26 | 8,400.00 | 9,200.00 | 8,100.00 | 9,200.00 | 9,200.00 | 487,035 |
| 2022-04-25 | 9,000.00 | 9,400.00 | 8,300.00 | 8,500.00 | 8,500.00 | 569,500 |
| 2022-04-22 | 8,900.00 | 9,600.00 | 8,300.00 | 9,000.00 | 9,000.00 | 760,000 |
| 2022-04-21 | 9,100.00 | 9,600.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1,275,500 |
| 2022-04-20 | 10,500.00 | 10,700.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1,417,100 |
| 2022-04-19 | 12,000.00 | 12,300.00 | 10,800.00 | 10,800.00 | 10,800.00 | 1,173,900 |
| 2022-04-18 | 13,300.00 | 13,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,481,578 |
| 2022-04-15 | 13,600.00 | 13,800.00 | 13,200.00 | 13,300.00 | 13,300.00 | 461,815 |
| 2022-04-14 | 13,900.00 | 14,100.00 | 13,500.00 | 13,600.00 | 13,600.00 | 457,700 |
| 2022-04-13 | 13,200.00 | 13,900.00 | 13,200.00 | 13,900.00 | 13,900.00 | 438,901 |
| 2022-04-12 | 14,400.00 | 14,400.00 | 13,100.00 | 13,300.00 | 13,300.00 | 1,203,822 |
| 2022-04-08 | 14,600.00 | 14,800.00 | 14,200.00 | 14,400.00 | 14,400.00 | 754,800 |
| 2022-04-07 | 15,000.00 | 15,000.00 | 14,500.00 | 14,600.00 | 14,600.00 | 553,648 |
| 2022-04-06 | 15,300.00 | 15,500.00 | 14,800.00 | 15,000.00 | 15,000.00 | 1,185,426 |
| 2022-04-05 | 15,100.00 | 15,500.00 | 14,800.00 | 15,300.00 | 15,300.00 | 1,128,533 |
| 2022-04-04 | 14,800.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 603,776 |
| 2022-04-01 | 14,300.00 | 14,800.00 | 14,100.00 | 14,700.00 | 14,700.00 | 896,836 |
| 2022-03-31 | 14,700.00 | 15,100.00 | 14,200.00 | 14,300.00 | 14,300.00 | 1,062,350 |
| 2022-03-30 | 15,500.00 | 15,700.00 | 14,600.00 | 14,700.00 | 14,700.00 | 2,148,498 |
| 2022-03-29 | 15,300.00 | 15,700.00 | 15,300.00 | 15,600.00 | 15,600.00 | 875,715 |
| 2022-03-28 | 16,000.00 | 16,000.00 | 14,900.00 | 15,300.00 | 15,300.00 | 2,262,008 |
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.