Licogi 14 JSC (HNX:L14)
Vietnam · Delayed Price · Currency is VND 37,800
-700 (-1.82%)
At close: Sep 10, 2025
Licogi 14 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 35,600.00 | 36,500.00 | 34,700.00 | 34,700.00 | 34,700.00 | -1.98% | 392,013 |
| Jul 22, 2025 | 35,000.00 | 35,700.00 | 34,500.00 | 35,400.00 | 35,400.00 | 0.85% | 366,981 |
| Jul 21, 2025 | 37,000.00 | 37,500.00 | 35,100.00 | 35,100.00 | 35,100.00 | -5.14% | 622,272 |
| Jul 18, 2025 | 36,000.00 | 39,000.00 | 35,800.00 | 37,000.00 | 37,000.00 | 3.93% | 820,674 |
| Jul 17, 2025 | 32,400.00 | 35,600.00 | 32,400.00 | 35,600.00 | 35,600.00 | 9.88% | 1,005,419 |
| Jul 16, 2025 | 32,900.00 | 33,100.00 | 32,300.00 | 32,400.00 | 32,400.00 | -0.31% | 187,962 |
| Jul 15, 2025 | 33,500.00 | 33,900.00 | 32,400.00 | 32,500.00 | 32,500.00 | -2.11% | 360,674 |
| Jul 14, 2025 | 32,300.00 | 33,400.00 | 31,400.00 | 33,200.00 | 33,200.00 | 2.79% | 435,478 |
| Jul 11, 2025 | 32,600.00 | 33,100.00 | 31,600.00 | 32,300.00 | 32,300.00 | -0.92% | 378,134 |
| Jul 10, 2025 | 31,700.00 | 33,800.00 | 30,600.00 | 32,600.00 | 32,600.00 | 2.84% | 628,137 |
| Jul 9, 2025 | 31,200.00 | 32,500.00 | 31,000.00 | 31,700.00 | 31,700.00 | 1.60% | 561,662 |
| Jul 8, 2025 | 31,100.00 | 31,400.00 | 30,500.00 | 31,200.00 | 31,200.00 | - | 206,095 |
| Jul 7, 2025 | 31,000.00 | 31,500.00 | 30,600.00 | 31,200.00 | 31,200.00 | 1.63% | 229,996 |
| Jul 4, 2025 | 29,900.00 | 31,500.00 | 29,900.00 | 30,700.00 | 30,700.00 | 3.37% | 381,157 |
| Jul 3, 2025 | 29,600.00 | 30,500.00 | 29,500.00 | 29,700.00 | 29,700.00 | 0.34% | 261,605 |