LICOGI 13 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 20,800.00 | 21,400.00 | 19,000.00 | 20,800.00 | 20,800.00 | 3,211,425 |
| 2021-12-22 | 18,300.00 | 20,100.00 | 18,300.00 | 20,100.00 | 20,100.00 | 5,641,345 |
| 2021-12-21 | 17,100.00 | 18,400.00 | 16,800.00 | 18,300.00 | 18,300.00 | 2,920,649 |
| 2021-12-20 | 17,100.00 | 17,600.00 | 17,000.00 | 17,100.00 | 17,100.00 | 1,313,767 |
| 2021-12-17 | 16,700.00 | 17,600.00 | 16,500.00 | 17,000.00 | 17,000.00 | 1,930,284 |
| 2021-12-16 | 16,900.00 | 17,200.00 | 16,600.00 | 16,800.00 | 16,800.00 | 1,350,025 |
| 2021-12-15 | 17,300.00 | 17,300.00 | 16,800.00 | 16,900.00 | 16,900.00 | 881,452 |
| 2021-12-14 | 17,900.00 | 18,300.00 | 17,200.00 | 17,300.00 | 17,300.00 | 1,471,862 |
| 2021-12-13 | 16,700.00 | 17,900.00 | 16,600.00 | 17,700.00 | 17,700.00 | 1,762,371 |
| 2021-12-10 | 16,800.00 | 17,000.00 | 16,700.00 | 16,700.00 | 16,700.00 | 840,812 |
| 2021-12-09 | 16,400.00 | 17,400.00 | 16,200.00 | 16,800.00 | 16,800.00 | 857,110 |
| 2021-12-08 | 17,000.00 | 17,300.00 | 16,400.00 | 16,400.00 | 16,400.00 | 961,300 |
| 2021-12-07 | 16,500.00 | 17,000.00 | 16,500.00 | 16,900.00 | 16,900.00 | 797,673 |
| 2021-12-06 | 16,800.00 | 17,800.00 | 16,400.00 | 16,500.00 | 16,500.00 | 1,744,983 |
| 2021-12-03 | 17,200.00 | 17,700.00 | 16,700.00 | 16,800.00 | 16,800.00 | 1,613,210 |
| 2021-12-02 | 17,900.00 | 18,500.00 | 17,300.00 | 17,500.00 | 17,500.00 | 1,225,342 |
| 2021-12-01 | 18,300.00 | 18,300.00 | 17,300.00 | 17,900.00 | 17,900.00 | 1,359,306 |
| 2021-11-30 | 19,000.00 | 19,400.00 | 18,200.00 | 18,300.00 | 18,300.00 | 1,769,967 |
| 2021-11-29 | 17,800.00 | 19,100.00 | 16,600.00 | 18,500.00 | 18,500.00 | 2,579,073 |
| 2021-11-26 | 17,000.00 | 18,400.00 | 16,100.00 | 17,800.00 | 17,800.00 | 2,824,751 |
| 2021-11-25 | 16,500.00 | 17,100.00 | 16,500.00 | 16,800.00 | 16,800.00 | 778,653 |
| 2021-11-24 | 17,300.00 | 17,500.00 | 16,400.00 | 16,900.00 | 16,900.00 | 1,516,328 |
| 2021-11-23 | 15,500.00 | 17,200.00 | 15,000.00 | 17,200.00 | 17,200.00 | 1,284,600 |
| 2021-11-22 | 18,000.00 | 18,000.00 | 16,200.00 | 16,200.00 | 16,200.00 | 1,824,265 |
| 2021-11-19 | 19,000.00 | 20,000.00 | 16,900.00 | 18,000.00 | 18,000.00 | 2,734,561 |
| 2021-11-18 | 17,000.00 | 18,700.00 | 16,800.00 | 18,700.00 | 18,700.00 | 3,625,110 |
| 2021-11-17 | 16,900.00 | 17,100.00 | 16,500.00 | 17,000.00 | 17,000.00 | 1,655,820 |
| 2021-11-16 | 17,100.00 | 17,200.00 | 16,700.00 | 16,900.00 | 16,900.00 | 1,453,126 |
| 2021-11-15 | 17,200.00 | 17,800.00 | 16,800.00 | 17,100.00 | 17,100.00 | 2,332,676 |
| 2021-11-12 | 17,100.00 | 17,600.00 | 16,600.00 | 17,200.00 | 17,200.00 | 2,219,292 |
| 2021-11-11 | 17,600.00 | 17,900.00 | 16,500.00 | 17,100.00 | 17,100.00 | 1,935,695 |
| 2021-11-10 | 17,600.00 | 17,800.00 | 17,000.00 | 17,600.00 | 17,600.00 | 1,441,345 |
| 2021-11-09 | 16,900.00 | 18,000.00 | 16,700.00 | 17,500.00 | 17,500.00 | 3,051,165 |
| 2021-11-08 | 17,100.00 | 17,500.00 | 16,700.00 | 16,800.00 | 16,800.00 | 2,105,618 |
| 2021-11-05 | 16,100.00 | 17,100.00 | 16,000.00 | 17,100.00 | 17,100.00 | 5,731,566 |
| 2021-11-04 | 14,900.00 | 15,600.00 | 14,300.00 | 15,600.00 | 15,600.00 | 1,930,786 |
| 2021-11-03 | 16,600.00 | 17,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 4,157,114 |
| 2021-11-02 | 16,500.00 | 17,200.00 | 15,900.00 | 16,600.00 | 16,600.00 | 2,750,466 |
| 2021-11-01 | 16,900.00 | 16,900.00 | 15,700.00 | 16,500.00 | 16,500.00 | 4,235,340 |
| 2021-10-29 | 16,900.00 | 17,500.00 | 16,500.00 | 16,800.00 | 16,800.00 | 1,540,382 |
| 2021-10-28 | 15,600.00 | 17,100.00 | 15,000.00 | 16,900.00 | 16,900.00 | 2,936,902 |
| 2021-10-27 | 15,000.00 | 16,200.00 | 15,000.00 | 15,600.00 | 15,600.00 | 1,995,729 |
| 2021-10-26 | 15,400.00 | 15,400.00 | 14,700.00 | 15,000.00 | 15,000.00 | 2,519,380 |
| 2021-10-25 | 15,200.00 | 16,200.00 | 15,000.00 | 15,400.00 | 15,400.00 | 1,745,913 |
| 2021-10-22 | 15,900.00 | 16,200.00 | 14,500.00 | 15,300.00 | 15,300.00 | 2,703,262 |
| 2021-10-21 | 14,800.00 | 16,200.00 | 14,300.00 | 15,900.00 | 15,900.00 | 2,636,516 |
← NewerPage 21 of 21 · 1,246 trading days
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.