Lizen JSC (HOSE:LCG)
Vietnam · Delayed Price · Currency is VND 9,460.00
-90.00 (-0.94%)
At close: Apr 6, 2026
Lizen JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 9,590.00 | 9,630.00 | 9,450.00 | 9,460.00 | 9,460.00 | -0.94% | 792,995 |
| Apr 3, 2026 | 9,740.00 | 9,810.00 | 9,550.00 | 9,550.00 | 9,550.00 | -1.24% | 1,140,228 |
| Apr 2, 2026 | 9,900.00 | 9,900.00 | 9,670.00 | 9,670.00 | 9,670.00 | -2.32% | 1,495,912 |
| Apr 1, 2026 | 9,950.00 | 10,050.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0.30% | 1,857,434 |
| Mar 31, 2026 | 9,920.00 | 9,960.00 | 9,800.00 | 9,870.00 | 9,870.00 | 0.10% | 1,664,238 |
| Mar 30, 2026 | 9,700.00 | 9,910.00 | 9,520.00 | 9,860.00 | 9,860.00 | 0.61% | 2,679,708 |
| Mar 27, 2026 | 9,690.00 | 9,880.00 | 9,690.00 | 9,800.00 | 9,800.00 | 1.14% | 1,864,303 |
| Mar 26, 2026 | 9,670.00 | 9,820.00 | 9,660.00 | 9,690.00 | 9,690.00 | 0.31% | 1,823,761 |
| Mar 25, 2026 | 9,500.00 | 9,800.00 | 9,460.00 | 9,660.00 | 9,660.00 | 2.77% | 1,922,542 |
| Mar 24, 2026 | 9,210.00 | 9,550.00 | 9,210.00 | 9,400.00 | 9,400.00 | 3.52% | 1,056,339 |
| Mar 23, 2026 | 9,600.00 | 9,710.00 | 9,050.00 | 9,080.00 | 9,080.00 | -6.68% | 2,976,987 |
| Mar 20, 2026 | 9,900.00 | 9,930.00 | 9,730.00 | 9,730.00 | 9,730.00 | -1.72% | 1,023,968 |
| Mar 19, 2026 | 9,710.00 | 10,150.00 | 9,710.00 | 9,900.00 | 9,900.00 | 0.51% | 1,955,651 |
| Mar 18, 2026 | 10,050.00 | 10,050.00 | 9,770.00 | 9,850.00 | 9,850.00 | -0.91% | 1,782,777 |
| Mar 17, 2026 | 10,200.00 | 10,200.00 | 9,930.00 | 9,940.00 | 9,940.00 | -1.58% | 2,166,108 |
| Mar 16, 2026 | 10,200.00 | 10,350.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 2,373,662 |
| Mar 13, 2026 | 9,620.00 | 10,350.00 | 9,570.00 | 10,100.00 | 10,100.00 | 4.12% | 7,013,628 |
| Mar 12, 2026 | 9,400.00 | 9,940.00 | 9,400.00 | 9,700.00 | 9,700.00 | 2.21% | 2,201,500 |
| Mar 11, 2026 | 9,160.00 | 9,600.00 | 9,160.00 | 9,490.00 | 9,490.00 | 3.60% | 2,852,925 |
| Mar 10, 2026 | 9,370.00 | 9,450.00 | 9,120.00 | 9,160.00 | 9,160.00 | -0.33% | 2,108,662 |
| Mar 9, 2026 | 9,190.00 | 9,290.00 | 9,190.00 | 9,190.00 | 9,190.00 | -6.98% | 3,469,858 |
| Mar 6, 2026 | 9,970.00 | 9,990.00 | 9,870.00 | 9,880.00 | 9,880.00 | -0.80% | 1,408,064 |
| Mar 5, 2026 | 9,990.00 | 10,250.00 | 9,950.00 | 9,960.00 | 9,960.00 | 0.91% | 2,397,706 |
| Mar 4, 2026 | 10,150.00 | 10,200.00 | 9,510.00 | 9,870.00 | 9,870.00 | -2.76% | 5,333,536 |
| Mar 3, 2026 | 10,100.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | 0.50% | 4,110,456 |
| Mar 2, 2026 | 10,100.00 | 10,300.00 | 10,050.00 | 10,100.00 | 10,100.00 | -2.42% | 4,390,205 |
| Feb 27, 2026 | 10,500.00 | 10,550.00 | 10,300.00 | 10,350.00 | 10,350.00 | -1.43% | 2,893,176 |
| Feb 26, 2026 | 10,650.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.94% | 2,123,689 |
| Feb 25, 2026 | 10,600.00 | 10,850.00 | 10,550.00 | 10,600.00 | 10,600.00 | - | 4,350,885 |
| Feb 24, 2026 | 10,550.00 | 10,650.00 | 10,450.00 | 10,600.00 | 10,600.00 | 0.47% | 2,242,531 |
| Feb 23, 2026 | 10,250.00 | 10,550.00 | 10,200.00 | 10,550.00 | 10,550.00 | 3.94% | 3,162,235 |
| Feb 13, 2026 | 10,150.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | - | 1,226,804 |
| Feb 12, 2026 | 10,200.00 | 10,250.00 | 10,150.00 | 10,150.00 | 10,150.00 | -0.49% | 825,545 |
| Feb 11, 2026 | 10,100.00 | 10,300.00 | 10,050.00 | 10,200.00 | 10,200.00 | 1.49% | 1,528,502 |
| Feb 10, 2026 | 10,150.00 | 10,200.00 | 10,050.00 | 10,050.00 | 10,050.00 | -0.50% | 1,333,311 |
| Feb 9, 2026 | 10,200.00 | 10,200.00 | 10,050.00 | 10,100.00 | 10,100.00 | 0.50% | 1,212,188 |
| Feb 6, 2026 | 10,300.00 | 10,400.00 | 10,000.00 | 10,050.00 | 10,050.00 | -2.90% | 3,060,054 |
| Feb 5, 2026 | 10,600.00 | 10,650.00 | 10,350.00 | 10,350.00 | 10,350.00 | -1.43% | 1,738,860 |
| Feb 4, 2026 | 10,350.00 | 10,800.00 | 10,300.00 | 10,500.00 | 10,500.00 | 1.94% | 6,197,937 |
| Feb 3, 2026 | 10,250.00 | 10,350.00 | 10,150.00 | 10,300.00 | 10,300.00 | 1.48% | 2,152,547 |
| Feb 2, 2026 | 10,250.00 | 10,300.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.49% | 1,555,722 |
| Jan 30, 2026 | 10,250.00 | 10,300.00 | 10,150.00 | 10,200.00 | 10,200.00 | - | 1,573,928 |
| Jan 29, 2026 | 10,200.00 | 10,250.00 | 10,050.00 | 10,200.00 | 10,200.00 | 1.49% | 1,648,545 |
| Jan 28, 2026 | 10,150.00 | 10,200.00 | 10,000.00 | 10,050.00 | 10,050.00 | - | 1,462,559 |
| Jan 27, 2026 | 10,050.00 | 10,150.00 | 10,000.00 | 10,050.00 | 10,050.00 | - | 1,766,458 |
| Jan 26, 2026 | 10,450.00 | 10,500.00 | 9,950.00 | 10,050.00 | 10,050.00 | -3.37% | 4,529,308 |
| Jan 23, 2026 | 10,650.00 | 10,800.00 | 10,400.00 | 10,400.00 | 10,400.00 | -2.35% | 2,185,933 |
| Jan 22, 2026 | 10,350.00 | 10,750.00 | 10,350.00 | 10,650.00 | 10,650.00 | 2.90% | 3,212,475 |
| Jan 21, 2026 | 10,550.00 | 10,650.00 | 10,300.00 | 10,350.00 | 10,350.00 | -1.90% | 2,136,835 |
| Jan 20, 2026 | 10,600.00 | 11,000.00 | 10,500.00 | 10,550.00 | 10,550.00 | -0.47% | 4,085,779 |