Licogi 14 JSC (HNX:L14)
Vietnam · Delayed Price · Currency is VND 30,600
+100 (0.33%)
At close: Dec 2, 2025
Licogi 14 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31,400.00 | 31,700.00 | 31,000.00 | 31,700.00 | 31,700.00 | 2.26% | 67,427 |
| Dec 3, 2025 | 30,600.00 | 31,200.00 | 30,600.00 | 31,000.00 | 31,000.00 | 1.31% | 38,011 |
| Dec 2, 2025 | 30,500.00 | 31,200.00 | 30,300.00 | 30,600.00 | 30,600.00 | 0.33% | 45,558 |
| Dec 1, 2025 | 31,000.00 | 31,000.00 | 28,600.00 | 30,500.00 | 30,500.00 | -1.61% | 60,410 |
| Nov 28, 2025 | 31,500.00 | 31,600.00 | 30,800.00 | 31,000.00 | 31,000.00 | -0.96% | 36,225 |
| Nov 27, 2025 | 31,700.00 | 31,700.00 | 31,000.00 | 31,300.00 | 31,300.00 | -0.95% | 52,323 |
| Nov 26, 2025 | 30,900.00 | 31,600.00 | 30,800.00 | 31,600.00 | 31,600.00 | 2.60% | 95,225 |
| Nov 25, 2025 | 31,600.00 | 31,700.00 | 30,800.00 | 30,800.00 | 30,800.00 | -2.53% | 63,914 |
| Nov 24, 2025 | 31,800.00 | 31,800.00 | 31,400.00 | 31,600.00 | 31,600.00 | -0.63% | 61,416 |
| Nov 21, 2025 | 32,000.00 | 32,000.00 | 31,400.00 | 31,800.00 | 31,800.00 | -0.93% | 90,409 |
| Nov 20, 2025 | 32,000.00 | 32,500.00 | 31,200.00 | 32,100.00 | 32,100.00 | 0.31% | 63,945 |
| Nov 19, 2025 | 32,600.00 | 32,600.00 | 31,900.00 | 32,000.00 | 32,000.00 | -1.54% | 92,492 |
| Nov 18, 2025 | 32,300.00 | 33,000.00 | 32,000.00 | 32,500.00 | 32,500.00 | -0.31% | 78,892 |
| Nov 17, 2025 | 33,500.00 | 33,500.00 | 32,000.00 | 32,600.00 | 32,600.00 | 2.19% | 92,733 |
| Nov 14, 2025 | 31,500.00 | 33,000.00 | 31,500.00 | 31,900.00 | 31,900.00 | 0.63% | 100,644 |
| Nov 13, 2025 | 32,100.00 | 32,200.00 | 31,200.00 | 31,700.00 | 31,700.00 | -0.31% | 58,522 |
| Nov 12, 2025 | 31,600.00 | 32,400.00 | 31,000.00 | 31,800.00 | 31,800.00 | 1.92% | 105,489 |
| Nov 11, 2025 | 30,800.00 | 31,200.00 | 30,600.00 | 31,200.00 | 31,200.00 | 1.63% | 53,961 |
| Nov 10, 2025 | 30,800.00 | 31,100.00 | 30,500.00 | 30,700.00 | 30,700.00 | -0.32% | 69,600 |
| Nov 7, 2025 | 31,400.00 | 31,500.00 | 30,600.00 | 30,800.00 | 30,800.00 | -1.91% | 50,920 |
| Nov 6, 2025 | 31,300.00 | 31,600.00 | 31,000.00 | 31,400.00 | 31,400.00 | 0.32% | 63,602 |
| Nov 5, 2025 | 32,000.00 | 32,100.00 | 31,300.00 | 31,300.00 | 31,300.00 | -2.19% | 62,565 |
| Nov 4, 2025 | 30,300.00 | 32,400.00 | 29,900.00 | 32,000.00 | 32,000.00 | 6.31% | 184,113 |
| Nov 3, 2025 | 31,400.00 | 32,700.00 | 30,100.00 | 30,100.00 | 30,100.00 | -7.10% | 189,501 |
| Oct 31, 2025 | 32,600.00 | 33,000.00 | 32,000.00 | 32,400.00 | 32,400.00 | -0.61% | 92,102 |
| Oct 30, 2025 | 32,700.00 | 33,500.00 | 32,500.00 | 32,600.00 | 32,600.00 | -0.61% | 121,348 |
| Oct 29, 2025 | 32,200.00 | 33,200.00 | 32,200.00 | 32,800.00 | 32,800.00 | 2.50% | 152,426 |
| Oct 28, 2025 | 31,700.00 | 32,100.00 | 30,900.00 | 32,000.00 | 32,000.00 | 0.63% | 167,918 |
| Oct 27, 2025 | 33,200.00 | 33,200.00 | 31,800.00 | 31,800.00 | 31,800.00 | -3.34% | 112,618 |
| Oct 24, 2025 | 32,900.00 | 33,400.00 | 32,400.00 | 32,900.00 | 32,900.00 | -0.30% | 92,774 |
| Oct 23, 2025 | 35,200.00 | 35,200.00 | 33,000.00 | 33,000.00 | 33,000.00 | -6.25% | 176,337 |
| Oct 22, 2025 | 32,100.00 | 35,200.00 | 29,600.00 | 35,200.00 | 35,200.00 | 9.66% | 225,409 |
| Oct 21, 2025 | 33,200.00 | 33,700.00 | 29,900.00 | 32,100.00 | 32,100.00 | -3.31% | 388,538 |
| Oct 20, 2025 | 36,800.00 | 36,900.00 | 33,200.00 | 33,200.00 | 33,200.00 | -9.78% | 406,528 |
| Oct 17, 2025 | 36,600.00 | 37,500.00 | 36,100.00 | 36,800.00 | 36,800.00 | 2.22% | 478,003 |
| Oct 16, 2025 | 34,400.00 | 36,600.00 | 34,200.00 | 36,000.00 | 36,000.00 | 4.65% | 358,542 |
| Oct 15, 2025 | 36,200.00 | 36,200.00 | 34,200.00 | 34,400.00 | 34,400.00 | -2.27% | 272,651 |
| Oct 14, 2025 | 36,300.00 | 36,700.00 | 35,100.00 | 35,200.00 | 35,200.00 | -2.22% | 254,448 |
| Oct 13, 2025 | 33,900.00 | 36,200.00 | 33,500.00 | 36,000.00 | 36,000.00 | 3.15% | 333,996 |
| Oct 10, 2025 | 35,000.00 | 35,400.00 | 34,800.00 | 34,900.00 | 34,900.00 | 0.58% | 180,970 |
| Oct 9, 2025 | 34,800.00 | 35,400.00 | 34,100.00 | 34,700.00 | 34,700.00 | -0.29% | 159,785 |
| Oct 8, 2025 | 35,600.00 | 35,600.00 | 33,900.00 | 34,800.00 | 34,800.00 | 1.46% | 138,330 |
| Oct 7, 2025 | 35,200.00 | 35,700.00 | 34,300.00 | 34,300.00 | 34,300.00 | -2.56% | 109,729 |
| Oct 6, 2025 | 33,400.00 | 35,400.00 | 33,300.00 | 35,200.00 | 35,200.00 | 6.02% | 187,719 |
| 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 |