Licogi 14 JSC (HNX:L14)
Vietnam · Delayed Price · Currency is VND 18,300
-100 (-0.54%)
At close: Jul 23, 2026
Licogi 14 JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 18,000.00 | 18,100.00 | 17,900.00 | 17,900.00 | 17,900.00 | -2.19% | 20,927 |
| Jul 23, 2026 | 18,500.00 | 18,500.00 | 17,700.00 | 18,300.00 | 18,300.00 | -0.54% | 24,300 |
| Jul 22, 2026 | 18,000.00 | 18,400.00 | 17,900.00 | 18,400.00 | 18,400.00 | 2.79% | 51,000 |
| Jul 21, 2026 | 18,100.00 | 18,500.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.56% | 29,801 |
| Jul 20, 2026 | 19,500.00 | 19,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | -5.76% | 66,200 |
| Jul 17, 2026 | 17,600.00 | 19,600.00 | 17,600.00 | 19,100.00 | 19,100.00 | -2.05% | 14,649 |
| Jul 16, 2026 | 19,500.00 | 19,900.00 | 18,800.00 | 19,500.00 | 19,500.00 | - | 34,816 |
| Jul 15, 2026 | 19,600.00 | 20,000.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.50% | 10,833 |
| Jul 14, 2026 | 19,200.00 | 20,000.00 | 19,000.00 | 20,000.00 | 20,000.00 | 4.17% | 39,531 |
| Jul 13, 2026 | 19,300.00 | 19,300.00 | 18,800.00 | 19,200.00 | 19,200.00 | -0.52% | 53,809 |
| Jul 10, 2026 | 19,800.00 | 20,000.00 | 19,300.00 | 19,300.00 | 19,300.00 | -2.03% | 30,773 |
| Jul 9, 2026 | 19,900.00 | 20,000.00 | 19,700.00 | 19,700.00 | 19,700.00 | -1.50% | 31,101 |
| Jul 8, 2026 | 20,000.00 | 20,500.00 | 19,600.00 | 20,000.00 | 20,000.00 | - | 39,284 |
| Jul 7, 2026 | 20,200.00 | 20,200.00 | 19,500.00 | 20,000.00 | 20,000.00 | -0.99% | 39,187 |
| Jul 6, 2026 | 20,300.00 | 20,500.00 | 19,900.00 | 20,200.00 | 20,200.00 | - | 52,262 |
| Jul 3, 2026 | 20,700.00 | 20,700.00 | 20,100.00 | 20,200.00 | 20,200.00 | -3.35% | 87,499 |
| Jul 2, 2026 | 20,600.00 | 21,000.00 | 20,600.00 | 20,900.00 | 20,900.00 | - | 21,402 |
| Jul 1, 2026 | 18,800.00 | 21,000.00 | 18,800.00 | 20,900.00 | 20,900.00 | 0.48% | 23,206 |
| Jun 30, 2026 | 20,900.00 | 21,100.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.48% | 29,851 |
| Jun 29, 2026 | 21,000.00 | 21,200.00 | 20,700.00 | 20,900.00 | 20,900.00 | -0.48% | 36,274 |
| Jun 26, 2026 | 21,500.00 | 21,500.00 | 20,900.00 | 21,000.00 | 21,000.00 | -1.41% | 11,947 |
| Jun 25, 2026 | 21,100.00 | 21,400.00 | 21,000.00 | 21,300.00 | 21,300.00 | 0.95% | 17,662 |
| Jun 24, 2026 | 21,200.00 | 21,300.00 | 21,000.00 | 21,100.00 | 21,100.00 | -0.47% | 21,281 |
| Jun 23, 2026 | 21,500.00 | 21,700.00 | 21,000.00 | 21,200.00 | 21,200.00 | -1.85% | 51,910 |
| Jun 22, 2026 | 21,900.00 | 21,900.00 | 21,600.00 | 21,600.00 | 21,600.00 | -1.82% | 20,042 |
| Jun 19, 2026 | 22,100.00 | 22,500.00 | 21,900.00 | 22,000.00 | 22,000.00 | -0.45% | 36,235 |
| Jun 18, 2026 | 22,500.00 | 22,500.00 | 21,900.00 | 22,100.00 | 22,100.00 | -0.45% | 38,716 |
| Jun 17, 2026 | 22,000.00 | 22,400.00 | 21,900.00 | 22,200.00 | 22,200.00 | 1.37% | 35,132 |
| Jun 16, 2026 | 21,900.00 | 22,000.00 | 21,500.00 | 21,900.00 | 21,900.00 | 0.92% | 43,802 |
| Jun 15, 2026 | 21,700.00 | 21,800.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.93% | 42,035 |
| Jun 12, 2026 | 21,600.00 | 21,800.00 | 21,400.00 | 21,500.00 | 21,500.00 | - | 62,250 |
| Jun 11, 2026 | 21,600.00 | 21,700.00 | 21,400.00 | 21,500.00 | 21,500.00 | -0.46% | 63,435 |
| Jun 10, 2026 | 21,000.00 | 21,700.00 | 20,600.00 | 21,600.00 | 21,600.00 | 3.85% | 49,501 |
| Jun 9, 2026 | 21,400.00 | 21,500.00 | 20,800.00 | 20,800.00 | 20,800.00 | -0.95% | 49,206 |
| Jun 8, 2026 | 21,600.00 | 21,600.00 | 20,900.00 | 21,000.00 | 21,000.00 | -2.33% | 67,410 |
| Jun 5, 2026 | 21,700.00 | 21,800.00 | 21,500.00 | 21,500.00 | 21,500.00 | -1.38% | 35,000 |
| Jun 4, 2026 | 21,900.00 | 22,000.00 | 21,600.00 | 21,800.00 | 21,800.00 | -0.46% | 28,330 |
| Jun 3, 2026 | 21,700.00 | 22,000.00 | 21,500.00 | 21,900.00 | 21,900.00 | 0.92% | 56,403 |
| Jun 2, 2026 | 22,200.00 | 22,300.00 | 21,600.00 | 21,700.00 | 21,700.00 | -2.69% | 60,968 |
| Jun 1, 2026 | 22,300.00 | 22,400.00 | 22,100.00 | 22,300.00 | 22,300.00 | - | 40,784 |
| May 29, 2026 | 22,700.00 | 22,700.00 | 21,900.00 | 22,300.00 | 22,300.00 | 0.45% | 29,249 |
| May 28, 2026 | 22,400.00 | 22,400.00 | 22,100.00 | 22,200.00 | 22,200.00 | - | 42,400 |
| May 27, 2026 | 22,400.00 | 22,700.00 | 22,200.00 | 22,200.00 | 22,200.00 | -0.89% | 27,208 |
| May 26, 2026 | 22,100.00 | 22,700.00 | 22,100.00 | 22,400.00 | 22,400.00 | 1.82% | 41,717 |
| May 25, 2026 | 22,900.00 | 23,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | -1.35% | 46,972 |
| 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 |