Licogi 14 JSC (HNX:L14)
Vietnam · Delayed Price · Currency is VND 20,400
-600 (-2.86%)
At close: Aug 28, 2026
Licogi 14 JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 22,000.00 | 22,200.00 | 20,900.00 | 21,600.00 | 21,600.00 | -1.82% | 36,624 |
| Aug 14, 2026 | 21,600.00 | 22,400.00 | 20,400.00 | 22,000.00 | 22,000.00 | 0.92% | 198,943 |
| Aug 13, 2026 | 23,000.00 | 23,100.00 | 21,800.00 | 21,800.00 | 21,800.00 | -7.63% | 216,143 |
| Aug 12, 2026 | 23,800.00 | 24,200.00 | 22,500.00 | 23,600.00 | 23,600.00 | -0.84% | 191,228 |
| Aug 11, 2026 | 23,000.00 | 23,800.00 | 22,500.00 | 23,800.00 | 23,800.00 | 9.68% | 497,903 |
| Aug 10, 2026 | 21,000.00 | 21,700.00 | 20,300.00 | 21,700.00 | 21,700.00 | 9.60% | 141,673 |
| Aug 7, 2026 | 18,000.00 | 19,800.00 | 18,000.00 | 19,800.00 | 19,800.00 | 10.00% | 138,834 |
| Aug 6, 2026 | 18,100.00 | 18,100.00 | 17,800.00 | 18,000.00 | 18,000.00 | - | 32,355 |
| Aug 5, 2026 | 18,100.00 | 18,200.00 | 18,000.00 | 18,000.00 | 18,000.00 | -0.55% | 49,761 |
| Aug 4, 2026 | 18,200.00 | 18,400.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.55% | 31,000 |
| Aug 3, 2026 | 17,900.00 | 18,200.00 | 17,700.00 | 18,200.00 | 18,200.00 | 2.82% | 61,522 |
| Jul 31, 2026 | 18,700.00 | 18,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | -2.75% | 34,941 |
| Jul 30, 2026 | 17,800.00 | 18,400.00 | 17,700.00 | 18,200.00 | 18,200.00 | 5.20% | 107,200 |
| Jul 29, 2026 | 18,000.00 | 18,000.00 | 16,700.00 | 17,300.00 | 17,300.00 | -3.35% | 52,561 |
| Jul 28, 2026 | 17,500.00 | 18,200.00 | 17,500.00 | 17,900.00 | 17,900.00 | 2.29% | 68,808 |
| Jul 27, 2026 | 17,900.00 | 17,900.00 | 17,500.00 | 17,500.00 | 17,500.00 | -2.23% | 46,660 |
| 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 |