Licogi 14 JSC (HNX:L14)
Vietnam · Delayed Price · Currency is VND 17,500
-200 (-1.13%)
At close: Oct 29, 2026
Licogi 14 JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 17,700.00 | 18,100.00 | 17,400.00 | 17,500.00 | 17,500.00 | -1.13% | 36,650 |
| Oct 28, 2026 | 18,000.00 | 18,100.00 | 17,500.00 | 17,700.00 | 17,700.00 | -2.21% | 84,728 |
| Oct 27, 2026 | 18,200.00 | 18,500.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.55% | 25,401 |
| Oct 26, 2026 | 18,500.00 | 18,800.00 | 18,200.00 | 18,200.00 | 18,200.00 | -2.15% | 24,879 |
| Oct 23, 2026 | 18,800.00 | 18,900.00 | 18,600.00 | 18,600.00 | 18,600.00 | -0.53% | 24,434 |
| Oct 22, 2026 | 19,000.00 | 19,500.00 | 18,700.00 | 18,700.00 | 18,700.00 | -1.58% | 36,835 |
| Oct 21, 2026 | 18,600.00 | 19,300.00 | 18,500.00 | 19,000.00 | 19,000.00 | 3.26% | 109,057 |
| Oct 20, 2026 | 18,100.00 | 18,400.00 | 17,900.00 | 18,400.00 | 18,400.00 | 1.66% | 49,598 |
| Oct 19, 2026 | 18,500.00 | 18,500.00 | 18,100.00 | 18,100.00 | 18,100.00 | -0.55% | 28,541 |
| Oct 16, 2026 | 18,600.00 | 18,600.00 | 18,100.00 | 18,200.00 | 18,200.00 | -0.55% | 29,200 |
| Oct 15, 2026 | 18,300.00 | 18,700.00 | 17,800.00 | 18,300.00 | 18,300.00 | 0.55% | 49,228 |
| Oct 14, 2026 | 18,200.00 | 18,300.00 | 17,700.00 | 18,200.00 | 18,200.00 | -0.55% | 36,294 |
| Oct 13, 2026 | 19,600.00 | 19,600.00 | 18,200.00 | 18,300.00 | 18,300.00 | 1.10% | 75,196 |
| Oct 12, 2026 | 17,900.00 | 18,100.00 | 17,700.00 | 18,100.00 | 18,100.00 | 1.12% | 22,111 |
| Oct 9, 2026 | 17,500.00 | 19,000.00 | 16,200.00 | 17,900.00 | 17,900.00 | - | 58,645 |
| Oct 8, 2026 | 17,700.00 | 18,000.00 | 17,500.00 | 17,900.00 | 17,900.00 | 0.56% | 45,418 |
| Oct 7, 2026 | 17,700.00 | 18,300.00 | 17,700.00 | 17,800.00 | 17,800.00 | -1.66% | 14,650 |
| Oct 6, 2026 | 18,000.00 | 18,200.00 | 17,500.00 | 18,100.00 | 18,100.00 | 2.26% | 44,119 |
| Oct 5, 2026 | 18,100.00 | 18,100.00 | 17,500.00 | 17,700.00 | 17,700.00 | -2.21% | 24,302 |
| Oct 2, 2026 | 17,700.00 | 18,100.00 | 17,600.00 | 18,100.00 | 18,100.00 | 1.69% | 24,122 |
| Oct 1, 2026 | 17,800.00 | 18,200.00 | 17,600.00 | 17,800.00 | 17,800.00 | - | 37,119 |
| Sep 30, 2026 | 18,000.00 | 18,200.00 | 17,800.00 | 17,800.00 | 17,800.00 | -1.11% | 24,700 |
| Sep 29, 2026 | 18,300.00 | 18,500.00 | 17,500.00 | 18,000.00 | 18,000.00 | -1.10% | 29,233 |
| Sep 28, 2026 | 18,700.00 | 18,700.00 | 17,700.00 | 18,200.00 | 18,200.00 | -2.15% | 87,380 |
| Sep 25, 2026 | 18,600.00 | 19,000.00 | 18,500.00 | 18,600.00 | 18,600.00 | -0.53% | 14,117 |
| Sep 24, 2026 | 19,000.00 | 19,000.00 | 18,500.00 | 18,700.00 | 18,700.00 | -1.58% | 36,511 |
| Sep 23, 2026 | 19,300.00 | 19,500.00 | 19,000.00 | 19,000.00 | 19,000.00 | -1.55% | 22,863 |
| Sep 22, 2026 | 19,500.00 | 19,600.00 | 19,200.00 | 19,300.00 | 19,300.00 | -1.03% | 34,744 |
| Sep 21, 2026 | 19,500.00 | 19,600.00 | 19,100.00 | 19,500.00 | 19,500.00 | - | 32,813 |
| Sep 18, 2026 | 19,700.00 | 19,800.00 | 19,000.00 | 19,500.00 | 19,500.00 | -0.51% | 23,170 |
| Sep 17, 2026 | 19,000.00 | 19,600.00 | 19,000.00 | 19,600.00 | 19,600.00 | 3.16% | 80,200 |
| Sep 16, 2026 | 19,200.00 | 19,300.00 | 18,800.00 | 19,000.00 | 19,000.00 | - | 38,433 |
| Sep 15, 2026 | 18,900.00 | 19,300.00 | 18,900.00 | 19,000.00 | 19,000.00 | -0.52% | 15,952 |
| Sep 14, 2026 | 19,600.00 | 19,600.00 | 18,900.00 | 19,100.00 | 19,100.00 | -1.55% | 31,582 |
| Sep 11, 2026 | 19,500.00 | 19,800.00 | 19,300.00 | 19,400.00 | 19,400.00 | -2.51% | 29,938 |
| Sep 10, 2026 | 19,500.00 | 19,900.00 | 19,400.00 | 19,900.00 | 19,900.00 | 2.05% | 26,639 |
| Sep 9, 2026 | 20,100.00 | 20,100.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.99% | 52,945 |
| Sep 8, 2026 | 20,000.00 | 20,400.00 | 19,800.00 | 20,100.00 | 20,100.00 | - | 51,732 |
| Sep 7, 2026 | 20,200.00 | 20,700.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.99% | 48,566 |
| Sep 4, 2026 | 20,500.00 | 20,800.00 | 20,000.00 | 20,300.00 | 20,300.00 | -0.98% | 35,100 |
| Sep 3, 2026 | 20,400.00 | 20,900.00 | 20,400.00 | 20,500.00 | 20,500.00 | 0.49% | 25,274 |
| Aug 28, 2026 | 21,000.00 | 21,300.00 | 19,700.00 | 20,400.00 | 20,400.00 | -2.86% | 122,107 |
| Aug 27, 2026 | 21,300.00 | 21,300.00 | 20,900.00 | 21,000.00 | 21,000.00 | -1.41% | 22,750 |
| Aug 26, 2026 | 21,100.00 | 21,500.00 | 20,900.00 | 21,300.00 | 21,300.00 | 0.95% | 55,137 |
| Aug 25, 2026 | 21,600.00 | 21,600.00 | 20,900.00 | 21,100.00 | 21,100.00 | -2.31% | 75,310 |
| Aug 24, 2026 | 21,600.00 | 21,800.00 | 21,200.00 | 21,600.00 | 21,600.00 | 0.93% | 68,709 |
| Aug 21, 2026 | 20,500.00 | 21,500.00 | 20,000.00 | 21,400.00 | 21,400.00 | 4.39% | 80,050 |
| Aug 20, 2026 | 20,500.00 | 21,200.00 | 20,500.00 | 20,500.00 | 20,500.00 | -1.44% | 31,190 |
| Aug 19, 2026 | 22,000.00 | 22,000.00 | 20,600.00 | 20,800.00 | 20,800.00 | -4.15% | 107,522 |
| Aug 18, 2026 | 21,600.00 | 22,500.00 | 21,300.00 | 21,700.00 | 21,700.00 | 0.46% | 76,383 |