Licogi 14 JSC (HNX:L14)
Vietnam · Delayed Price · Currency is VND 33,200
-800 (-2.35%)
At close: Oct 3, 2025
Licogi 14 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34,000.00 | 34,100.00 | 32,900.00 | 33,200.00 | 33,200.00 | -2.35% | 206,032 |
| Oct 2, 2025 | 36,000.00 | 36,100.00 | 32,400.00 | 34,000.00 | 34,000.00 | -5.56% | 397,765 |
| Oct 1, 2025 | 35,500.00 | 36,000.00 | 35,200.00 | 36,000.00 | 36,000.00 | 1.41% | 135,799 |
| Sep 30, 2025 | 37,200.00 | 37,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | -4.31% | 357,720 |
| Sep 29, 2025 | 38,000.00 | 38,400.00 | 36,900.00 | 37,100.00 | 37,100.00 | -2.62% | 312,062 |
| Sep 26, 2025 | 39,000.00 | 39,000.00 | 37,800.00 | 38,100.00 | 38,100.00 | -2.06% | 235,972 |
| Sep 25, 2025 | 38,900.00 | 40,100.00 | 38,600.00 | 38,900.00 | 38,900.00 | 1.04% | 263,497 |
| Sep 24, 2025 | 37,300.00 | 38,700.00 | 37,000.00 | 38,500.00 | 38,500.00 | 3.22% | 331,851 |
| Sep 23, 2025 | 38,000.00 | 38,000.00 | 37,200.00 | 37,300.00 | 37,300.00 | -1.58% | 137,177 |
| Sep 22, 2025 | 38,600.00 | 38,700.00 | 37,500.00 | 37,900.00 | 37,900.00 | 0.26% | 311,198 |
| Sep 19, 2025 | 37,500.00 | 38,200.00 | 37,300.00 | 37,800.00 | 37,800.00 | 1.61% | 218,203 |
| Sep 18, 2025 | 37,400.00 | 38,300.00 | 36,900.00 | 37,200.00 | 37,200.00 | -0.27% | 265,242 |
| Sep 17, 2025 | 37,600.00 | 38,100.00 | 37,100.00 | 37,300.00 | 37,300.00 | -1.06% | 257,709 |
| Sep 16, 2025 | 38,900.00 | 39,300.00 | 37,600.00 | 37,700.00 | 37,700.00 | -2.58% | 265,605 |
| Sep 15, 2025 | 38,500.00 | 38,900.00 | 38,200.00 | 38,700.00 | 38,700.00 | 1.04% | 253,600 |
| Sep 12, 2025 | 38,300.00 | 39,400.00 | 38,300.00 | 38,300.00 | 38,300.00 | - | 262,473 |
| Sep 11, 2025 | 37,800.00 | 38,300.00 | 36,300.00 | 38,300.00 | 38,300.00 | 1.32% | 338,000 |
| Sep 10, 2025 | 38,000.00 | 38,500.00 | 37,300.00 | 37,800.00 | 37,800.00 | -1.82% | 189,528 |
| Sep 9, 2025 | 37,500.00 | 38,500.00 | 37,000.00 | 38,500.00 | 38,500.00 | 2.67% | 324,200 |
| Sep 8, 2025 | 40,700.00 | 40,700.00 | 37,500.00 | 37,500.00 | 37,500.00 | -7.86% | 785,973 |
| Sep 5, 2025 | 42,300.00 | 43,000.00 | 40,500.00 | 40,700.00 | 40,700.00 | -3.55% | 658,782 |
| Sep 4, 2025 | 43,000.00 | 44,300.00 | 42,100.00 | 42,200.00 | 42,200.00 | -1.40% | 469,742 |
| Sep 3, 2025 | 40,100.00 | 43,000.00 | 40,000.00 | 42,800.00 | 42,800.00 | 7.00% | 452,533 |
| Aug 29, 2025 | 40,900.00 | 41,600.00 | 40,000.00 | 40,000.00 | 40,000.00 | -2.20% | 411,879 |
| Aug 28, 2025 | 41,800.00 | 41,800.00 | 39,000.00 | 40,900.00 | 40,900.00 | 0.74% | 430,222 |
| Aug 27, 2025 | 40,000.00 | 42,600.00 | 39,900.00 | 40,600.00 | 40,600.00 | 1.75% | 536,265 |
| Aug 26, 2025 | 38,900.00 | 40,200.00 | 38,500.00 | 39,900.00 | 39,900.00 | 3.10% | 392,946 |
| Aug 25, 2025 | 41,300.00 | 41,900.00 | 38,700.00 | 38,700.00 | 38,700.00 | -6.30% | 727,437 |
| Aug 22, 2025 | 42,000.00 | 45,900.00 | 41,300.00 | 41,300.00 | 41,300.00 | -9.83% | 1,749,652 |
| Aug 21, 2025 | 47,500.00 | 48,500.00 | 44,900.00 | 45,800.00 | 45,800.00 | 2.46% | 1,139,188 |
| Aug 20, 2025 | 42,500.00 | 44,700.00 | 41,000.00 | 44,700.00 | 44,700.00 | 9.83% | 2,487,962 |
| Aug 19, 2025 | 37,000.00 | 40,700.00 | 37,000.00 | 40,700.00 | 40,700.00 | 10.00% | 1,258,256 |
| Aug 18, 2025 | 36,500.00 | 37,400.00 | 35,700.00 | 37,000.00 | 37,000.00 | 1.37% | 524,401 |
| Aug 15, 2025 | 38,000.00 | 38,500.00 | 35,600.00 | 36,500.00 | 36,500.00 | -3.69% | 649,502 |
| Aug 14, 2025 | 37,800.00 | 38,400.00 | 37,000.00 | 37,900.00 | 37,900.00 | 1.07% | 616,579 |
| Aug 13, 2025 | 36,600.00 | 38,500.00 | 36,600.00 | 37,500.00 | 37,500.00 | 2.46% | 796,516 |
| Aug 12, 2025 | 36,800.00 | 37,000.00 | 35,500.00 | 36,600.00 | 36,600.00 | -0.54% | 650,140 |
| Aug 11, 2025 | 36,000.00 | 38,500.00 | 35,800.00 | 36,800.00 | 36,800.00 | 2.79% | 836,562 |
| Aug 8, 2025 | 35,000.00 | 36,800.00 | 34,500.00 | 35,800.00 | 35,800.00 | 2.58% | 777,861 |
| Aug 7, 2025 | 34,500.00 | 35,400.00 | 34,500.00 | 34,900.00 | 34,900.00 | 1.75% | 361,061 |
| Aug 6, 2025 | 33,800.00 | 34,400.00 | 33,600.00 | 34,300.00 | 34,300.00 | 1.78% | 221,183 |
| Aug 5, 2025 | 34,700.00 | 35,800.00 | 32,800.00 | 33,700.00 | 33,700.00 | -2.60% | 508,625 |
| Aug 4, 2025 | 34,000.00 | 34,600.00 | 33,500.00 | 34,600.00 | 34,600.00 | 2.67% | 307,060 |
| Aug 1, 2025 | 33,800.00 | 34,500.00 | 33,300.00 | 33,700.00 | 33,700.00 | -0.30% | 203,354 |
| Jul 31, 2025 | 33,400.00 | 34,200.00 | 32,400.00 | 33,800.00 | 33,800.00 | 1.20% | 404,284 |
| Jul 30, 2025 | 33,600.00 | 34,100.00 | 32,400.00 | 33,400.00 | 33,400.00 | -1.18% | 693,296 |
| Jul 29, 2025 | 37,800.00 | 38,000.00 | 33,800.00 | 33,800.00 | 33,800.00 | -9.87% | 901,716 |
| Jul 28, 2025 | 38,900.00 | 38,900.00 | 35,500.00 | 37,500.00 | 37,500.00 | 5.93% | 589,418 |
| Jul 25, 2025 | 35,100.00 | 35,600.00 | 34,700.00 | 35,400.00 | 35,400.00 | 2.02% | 412,436 |
| Jul 24, 2025 | 35,000.00 | 35,400.00 | 34,400.00 | 34,700.00 | 34,700.00 | - | 339,661 |