Licogi 14 JSC (HNX:L14)
Vietnam · Delayed Price · Currency is VND 22,300
-200 (-0.89%)
At close: May 22, 2026
Licogi 14 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 22,500.00 | 22,700.00 | 22,100.00 | 22,300.00 | 22,300.00 | -0.89% | 26,737 |
| May 21, 2026 | 22,500.00 | 22,900.00 | 22,400.00 | 22,500.00 | 22,500.00 | - | 19,928 |
| May 20, 2026 | 23,300.00 | 23,300.00 | 21,400.00 | 22,500.00 | 22,500.00 | -3.43% | 102,792 |
| May 19, 2026 | 23,400.00 | 23,800.00 | 23,200.00 | 23,300.00 | 23,300.00 | -0.43% | 85,918 |
| May 18, 2026 | 23,300.00 | 24,000.00 | 23,200.00 | 23,400.00 | 23,400.00 | -0.43% | 83,333 |
| May 15, 2026 | 23,800.00 | 23,800.00 | 23,300.00 | 23,500.00 | 23,500.00 | -1.26% | 17,960 |
| May 14, 2026 | 23,200.00 | 23,900.00 | 23,200.00 | 23,800.00 | 23,800.00 | 2.59% | 22,840 |
| May 13, 2026 | 23,400.00 | 23,400.00 | 23,100.00 | 23,200.00 | 23,200.00 | -0.85% | 40,415 |
| May 12, 2026 | 23,100.00 | 23,800.00 | 23,100.00 | 23,400.00 | 23,400.00 | 1.30% | 44,030 |
| May 11, 2026 | 23,600.00 | 23,600.00 | 23,000.00 | 23,100.00 | 23,100.00 | -2.12% | 67,245 |
| May 8, 2026 | 24,000.00 | 24,200.00 | 23,600.00 | 23,600.00 | 23,600.00 | -2.07% | 49,088 |
| May 7, 2026 | 24,500.00 | 24,600.00 | 24,000.00 | 24,100.00 | 24,100.00 | -1.63% | 67,809 |
| May 6, 2026 | 24,400.00 | 24,500.00 | 24,100.00 | 24,500.00 | 24,500.00 | 0.41% | 32,468 |
| May 5, 2026 | 24,400.00 | 24,700.00 | 23,900.00 | 24,400.00 | 24,400.00 | - | 32,343 |
| May 4, 2026 | 24,700.00 | 25,100.00 | 24,300.00 | 24,400.00 | 24,400.00 | -1.21% | 101,980 |
| Apr 29, 2026 | 25,000.00 | 25,200.00 | 24,300.00 | 24,700.00 | 24,700.00 | -1.20% | 70,696 |
| Apr 28, 2026 | 24,800.00 | 25,900.00 | 24,700.00 | 25,000.00 | 25,000.00 | 1.21% | 58,264 |
| Apr 24, 2026 | 24,400.00 | 26,000.00 | 24,300.00 | 24,700.00 | 24,700.00 | 2.92% | 151,677 |
| Apr 23, 2026 | 23,900.00 | 24,300.00 | 23,700.00 | 24,000.00 | 24,000.00 | 0.42% | 60,519 |
| Apr 22, 2026 | 23,700.00 | 24,000.00 | 23,700.00 | 23,900.00 | 23,900.00 | 0.84% | 31,603 |
| Apr 21, 2026 | 23,900.00 | 24,000.00 | 23,600.00 | 23,700.00 | 23,700.00 | - | 66,356 |
| Apr 20, 2026 | 23,800.00 | 24,000.00 | 23,700.00 | 23,700.00 | 23,700.00 | - | 35,222 |
| Apr 17, 2026 | 24,600.00 | 24,600.00 | 22,100.00 | 23,700.00 | 23,700.00 | -2.87% | 66,031 |
| Apr 16, 2026 | 24,500.00 | 24,500.00 | 23,800.00 | 24,400.00 | 24,400.00 | -0.41% | 45,407 |
| Apr 15, 2026 | 25,000.00 | 25,000.00 | 24,300.00 | 24,500.00 | 24,500.00 | -0.81% | 92,731 |
| Apr 14, 2026 | 24,600.00 | 25,000.00 | 24,500.00 | 24,700.00 | 24,700.00 | 0.41% | 32,869 |
| Apr 13, 2026 | 24,400.00 | 24,900.00 | 24,200.00 | 24,600.00 | 24,600.00 | 0.82% | 85,939 |
| Apr 10, 2026 | 24,500.00 | 25,100.00 | 24,400.00 | 24,400.00 | 24,400.00 | - | 90,606 |
| Apr 9, 2026 | 24,400.00 | 24,600.00 | 23,900.00 | 24,400.00 | 24,400.00 | 1.67% | 123,007 |
| Apr 8, 2026 | 23,400.00 | 24,200.00 | 23,100.00 | 24,000.00 | 24,000.00 | 5.73% | 114,749 |
| Apr 7, 2026 | 22,600.00 | 23,000.00 | 22,500.00 | 22,700.00 | 22,700.00 | 0.44% | 40,103 |
| Apr 6, 2026 | 23,300.00 | 23,400.00 | 22,500.00 | 22,600.00 | 22,600.00 | -1.74% | 60,364 |
| Apr 3, 2026 | 23,500.00 | 23,900.00 | 23,000.00 | 23,000.00 | 23,000.00 | -2.13% | 39,312 |
| Apr 2, 2026 | 23,400.00 | 23,500.00 | 23,200.00 | 23,500.00 | 23,500.00 | 0.43% | 36,425 |
| Apr 1, 2026 | 23,600.00 | 24,000.00 | 23,300.00 | 23,400.00 | 23,400.00 | 0.43% | 78,873 |
| Mar 31, 2026 | 23,400.00 | 24,000.00 | 23,300.00 | 23,300.00 | 23,300.00 | -1.69% | 78,434 |
| Mar 30, 2026 | 24,000.00 | 24,300.00 | 23,500.00 | 23,700.00 | 23,700.00 | -2.47% | 99,934 |
| Mar 27, 2026 | 23,500.00 | 24,500.00 | 22,600.00 | 24,300.00 | 24,300.00 | 5.65% | 126,059 |
| Mar 26, 2026 | 23,400.00 | 23,400.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.71% | 36,482 |
| Mar 25, 2026 | 23,000.00 | 23,500.00 | 22,800.00 | 23,400.00 | 23,400.00 | 1.74% | 77,506 |
| Mar 24, 2026 | 22,100.00 | 23,200.00 | 21,900.00 | 23,000.00 | 23,000.00 | 6.48% | 53,510 |
| Mar 23, 2026 | 22,100.00 | 22,900.00 | 21,500.00 | 21,600.00 | 21,600.00 | -6.09% | 83,521 |
| Mar 20, 2026 | 22,600.00 | 23,500.00 | 22,600.00 | 23,000.00 | 23,000.00 | -2.13% | 33,367 |
| Mar 19, 2026 | 23,300.00 | 23,900.00 | 23,200.00 | 23,500.00 | 23,500.00 | - | 45,369 |
| Mar 18, 2026 | 23,500.00 | 23,600.00 | 23,100.00 | 23,500.00 | 23,500.00 | - | 63,441 |
| Mar 17, 2026 | 23,900.00 | 24,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | -1.67% | 33,468 |
| Mar 16, 2026 | 23,000.00 | 24,300.00 | 23,000.00 | 23,900.00 | 23,900.00 | 3.02% | 54,726 |
| Mar 13, 2026 | 22,300.00 | 23,500.00 | 22,200.00 | 23,200.00 | 23,200.00 | 2.20% | 123,822 |
| Mar 12, 2026 | 22,600.00 | 22,900.00 | 22,100.00 | 22,700.00 | 22,700.00 | 0.44% | 53,836 |
| Mar 11, 2026 | 21,600.00 | 22,800.00 | 21,600.00 | 22,600.00 | 22,600.00 | 5.12% | 55,378 |