LICOGI 13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 16,200.00 | 16,700.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1,543,375 |
| 2022-03-24 | 15,700.00 | 16,700.00 | 15,500.00 | 16,200.00 | 16,200.00 | 2,457,380 |
| 2022-03-23 | 15,700.00 | 16,000.00 | 15,500.00 | 15,700.00 | 15,700.00 | 2,455,760 |
| 2022-03-22 | 16,200.00 | 16,300.00 | 15,700.00 | 15,800.00 | 15,800.00 | 1,594,556 |
| 2022-03-21 | 16,100.00 | 16,500.00 | 16,000.00 | 16,200.00 | 16,200.00 | 1,789,305 |
| 2022-03-18 | 14,700.00 | 16,100.00 | 14,700.00 | 16,000.00 | 16,000.00 | 4,622,585 |
| 2022-03-17 | 14,700.00 | 15,000.00 | 14,600.00 | 14,700.00 | 14,700.00 | 652,160 |
| 2022-03-16 | 15,000.00 | 15,200.00 | 14,600.00 | 14,600.00 | 14,600.00 | 819,823 |
| 2022-03-15 | 14,100.00 | 15,300.00 | 14,000.00 | 14,900.00 | 14,900.00 | 1,622,110 |
| 2022-03-14 | 14,200.00 | 14,400.00 | 13,800.00 | 14,100.00 | 14,100.00 | 826,640 |
| 2022-03-11 | 14,600.00 | 14,700.00 | 14,100.00 | 14,300.00 | 14,300.00 | 1,340,736 |
| 2022-03-10 | 14,500.00 | 14,900.00 | 14,500.00 | 14,600.00 | 14,600.00 | 868,671 |
| 2022-03-09 | 14,000.00 | 14,800.00 | 13,900.00 | 14,600.00 | 14,600.00 | 965,084 |
| 2022-03-08 | 15,200.00 | 15,500.00 | 14,700.00 | 14,700.00 | 14,700.00 | 1,751,767 |
| 2022-03-07 | 14,500.00 | 15,200.00 | 14,400.00 | 15,200.00 | 15,200.00 | 2,085,581 |
| 2022-03-04 | 14,600.00 | 15,200.00 | 14,400.00 | 14,700.00 | 14,700.00 | 1,428,880 |
| 2022-03-03 | 14,200.00 | 14,500.00 | 13,900.00 | 14,500.00 | 14,500.00 | 975,877 |
| 2022-03-02 | 14,600.00 | 14,700.00 | 13,900.00 | 14,100.00 | 14,100.00 | 1,088,923 |
| 2022-03-01 | 14,100.00 | 14,800.00 | 13,900.00 | 14,500.00 | 14,500.00 | 1,289,241 |
| 2022-02-28 | 14,200.00 | 14,200.00 | 13,800.00 | 14,100.00 | 14,100.00 | 1,026,070 |
| 2022-02-25 | 13,900.00 | 14,300.00 | 13,800.00 | 14,100.00 | 14,100.00 | 707,883 |
| 2022-02-24 | 14,600.00 | 14,600.00 | 13,500.00 | 13,800.00 | 13,800.00 | 1,470,138 |
| 2022-02-23 | 14,700.00 | 14,800.00 | 14,400.00 | 14,600.00 | 14,600.00 | 497,715 |
| 2022-02-22 | 14,900.00 | 15,100.00 | 14,200.00 | 14,600.00 | 14,600.00 | 1,289,890 |
| 2022-02-21 | 14,600.00 | 15,400.00 | 14,500.00 | 15,000.00 | 15,000.00 | 1,205,741 |
| 2022-02-18 | 14,400.00 | 14,600.00 | 14,200.00 | 14,500.00 | 14,500.00 | 613,009 |
| 2022-02-17 | 14,600.00 | 14,700.00 | 14,200.00 | 14,400.00 | 14,400.00 | 517,576 |
| 2022-02-16 | 13,600.00 | 14,500.00 | 13,600.00 | 14,500.00 | 14,500.00 | 1,150,391 |
| 2022-02-15 | 13,400.00 | 13,700.00 | 13,100.00 | 13,600.00 | 13,600.00 | 331,400 |
| 2022-02-14 | 14,000.00 | 14,000.00 | 13,400.00 | 13,600.00 | 13,600.00 | 534,484 |
| 2022-02-11 | 14,100.00 | 14,100.00 | 13,700.00 | 13,900.00 | 13,900.00 | 392,150 |
| 2022-02-10 | 13,600.00 | 14,400.00 | 13,600.00 | 14,100.00 | 14,100.00 | 600,888 |
| 2022-02-09 | 13,600.00 | 13,800.00 | 13,200.00 | 13,600.00 | 13,600.00 | 569,740 |
| 2022-02-08 | 13,400.00 | 13,700.00 | 13,100.00 | 13,500.00 | 13,500.00 | 482,400 |
| 2022-02-07 | 12,600.00 | 13,400.00 | 12,600.00 | 13,100.00 | 13,100.00 | 581,474 |
| 2022-01-28 | 12,800.00 | 12,800.00 | 12,100.00 | 12,600.00 | 12,600.00 | 1,055,760 |
| 2022-01-27 | 13,500.00 | 13,500.00 | 12,700.00 | 12,900.00 | 12,900.00 | 658,795 |
| 2022-01-26 | 14,000.00 | 14,600.00 | 13,500.00 | 13,500.00 | 13,500.00 | 775,567 |
| 2022-01-25 | 13,500.00 | 14,200.00 | 13,400.00 | 14,000.00 | 14,000.00 | 586,510 |
| 2022-01-24 | 15,100.00 | 15,100.00 | 13,500.00 | 13,500.00 | 13,500.00 | 1,069,887 |
| 2022-01-21 | 14,400.00 | 15,500.00 | 14,300.00 | 15,000.00 | 15,000.00 | 1,272,270 |
| 2022-01-20 | 12,900.00 | 14,100.00 | 12,900.00 | 14,100.00 | 14,100.00 | 614,491 |
| 2022-01-19 | 13,300.00 | 13,300.00 | 12,000.00 | 12,900.00 | 12,900.00 | 1,724,943 |
| 2022-01-18 | 14,700.00 | 14,700.00 | 13,300.00 | 13,300.00 | 13,300.00 | 1,381,631 |
| 2022-01-17 | 16,300.00 | 17,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | 1,616,022 |
| 2022-01-14 | 14,400.00 | 17,000.00 | 14,400.00 | 16,300.00 | 16,300.00 | 1,926,421 |
| 2022-01-13 | 17,700.00 | 18,300.00 | 16,000.00 | 16,000.00 | 16,000.00 | 2,390,299 |
| 2022-01-12 | 19,600.00 | 19,600.00 | 17,700.00 | 17,700.00 | 17,700.00 | 3,671,655 |
| 2022-01-11 | 20,400.00 | 20,500.00 | 19,600.00 | 19,600.00 | 19,600.00 | 1,418,230 |
| 2022-01-10 | 21,800.00 | 22,600.00 | 20,400.00 | 20,400.00 | 20,400.00 | 2,873,041 |
| 2022-01-07 | 20,000.00 | 21,100.00 | 19,900.00 | 20,600.00 | 20,600.00 | 3,516,881 |
| 2022-01-06 | 19,700.00 | 20,200.00 | 19,200.00 | 19,900.00 | 19,900.00 | 2,368,835 |
| 2022-01-05 | 19,600.00 | 20,500.00 | 19,400.00 | 19,700.00 | 19,700.00 | 1,844,383 |
| 2022-01-04 | 19,400.00 | 20,200.00 | 19,100.00 | 19,600.00 | 19,600.00 | 1,954,868 |
| 2021-12-31 | 20,100.00 | 20,200.00 | 19,400.00 | 19,400.00 | 19,400.00 | 1,335,408 |
| 2021-12-30 | 20,800.00 | 21,500.00 | 19,900.00 | 20,100.00 | 20,100.00 | 1,262,193 |
| 2021-12-29 | 19,600.00 | 21,000.00 | 19,200.00 | 20,800.00 | 20,800.00 | 2,612,706 |
| 2021-12-28 | 19,700.00 | 20,200.00 | 19,000.00 | 19,500.00 | 19,500.00 | 2,063,003 |
| 2021-12-27 | 19,500.00 | 20,500.00 | 18,100.00 | 19,500.00 | 19,500.00 | 2,482,063 |
| 2021-12-24 | 20,700.00 | 20,800.00 | 19,400.00 | 19,500.00 | 19,500.00 | 2,383,647 |
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.