Skip to main content
logo
Lizen JSC (HOSE:LCG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
10,550
-100 (-0.94%)
At close: Oct 30, 2025

Lizen JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202510,600.0011,000.0010,600.0010,600.0010,600.000.47%2,270,123
Oct 30, 202510,750.0010,750.0010,550.0010,550.0010,550.00-0.94%1,963,526
Oct 29, 202510,700.0010,800.0010,600.0010,650.0010,650.000.47%1,742,758
Oct 28, 202510,450.0010,600.0010,250.0010,600.0010,600.001.27%2,057,482
Oct 27, 202510,654.2110,700.9410,467.2910,467.2910,467.29-0.44%3,185,361
Oct 24, 202510,794.3910,794.3910,467.2910,514.0210,514.02-2.60%3,323,600
Oct 23, 202510,887.8511,121.5010,794.3910,794.3910,794.39-0.43%1,805,213
Oct 22, 202511,121.5011,121.5010,560.7510,841.1210,841.12-0.85%3,686,423
Oct 21, 202511,074.7711,168.2210,560.7510,934.5810,934.580.43%4,684,739
Oct 20, 202511,588.7911,869.1610,841.1210,887.8510,887.85-6.43%7,157,629
Oct 17, 202511,588.7911,962.6211,495.3311,635.5111,635.511.22%8,736,719
Oct 16, 202511,261.6811,542.0611,214.9511,495.3311,495.332.93%5,362,930
Oct 15, 202511,355.1411,495.3311,168.2211,168.2211,168.22-0.42%3,622,230
Oct 14, 202511,635.5111,728.9711,121.5011,214.9511,214.95-2.83%8,101,910
Oct 13, 202511,355.1411,635.5111,308.4111,542.0611,542.06-0.80%4,612,161
Oct 10, 202511,588.7911,822.4311,542.0611,635.5111,635.510.81%3,695,254
Oct 9, 202511,542.0611,682.2411,448.6011,542.0611,542.060.41%2,230,996
Oct 8, 202511,682.2411,728.9711,448.6011,495.3311,495.33-2,120,904
Oct 7, 202511,588.7911,775.7011,495.3311,495.3311,495.33-3,087,610
Oct 6, 202511,168.2211,542.0611,168.2211,495.3311,495.333.36%2,523,810
Oct 3, 202511,214.9511,308.4111,028.0411,121.5011,121.50-0.83%4,107,264
Oct 2, 202511,682.2411,775.7011,168.2211,214.9511,214.95-4.00%5,171,794
Oct 1, 202511,682.2411,682.2411,542.0611,682.2411,682.240.40%2,352,934
Sep 30, 202511,962.6212,056.0811,401.8711,635.5111,635.51-2.73%6,383,844
Sep 29, 202512,149.5312,476.6411,822.4311,962.6211,962.62-1.16%6,371,770
Sep 26, 202512,242.9912,616.8212,102.8012,102.8012,102.80-2.26%6,898,976
Sep 25, 202511,682.2412,383.1811,635.5112,383.1812,383.186.85%17,497,795
Sep 24, 202511,401.8711,635.5111,401.8711,588.7911,588.791.64%2,470,086
Sep 23, 202511,448.6011,588.7911,355.1411,401.8711,401.870.41%1,362,326
Sep 22, 202511,495.3311,495.3311,214.9511,355.1411,355.14-0.41%3,507,562
Sep 19, 202511,635.5111,635.5111,401.8711,401.8711,401.87-0.81%2,168,689
Sep 18, 202511,542.0611,635.5111,401.8711,495.3311,495.330.82%2,945,813
Sep 17, 202511,635.5111,728.9711,401.8711,401.8711,401.87-2.40%3,858,293
Sep 16, 202512,149.5312,149.5311,635.5111,682.2411,682.24-3.10%5,236,389
Sep 15, 202511,775.7012,056.0811,682.2412,056.0812,056.083.61%5,774,997
Sep 12, 202511,355.1411,775.7011,355.1411,635.5111,635.513.32%5,749,701
Sep 11, 202511,074.7711,308.4110,841.1211,261.6811,261.680.42%5,426,976
Sep 10, 202511,401.8711,448.6011,168.2211,214.9511,214.95-0.41%3,213,904
Sep 9, 202511,214.9511,308.4111,028.0411,261.6811,261.681.26%4,451,795
Sep 8, 202511,775.7011,915.8911,121.5011,121.5011,121.50-6.67%10,592,105
Sep 5, 202512,523.3612,523.3611,775.7011,915.8911,915.89-3.41%8,747,336
Sep 4, 202512,102.8012,523.3612,009.3512,336.4512,336.453.13%8,316,319
Sep 3, 202511,682.2412,056.0811,682.2411,962.6211,962.622.40%5,068,329
Aug 29, 202511,822.4311,962.6211,635.5111,682.2411,682.24-0.79%6,626,906
Aug 28, 202511,728.9711,962.6211,682.2411,775.7011,775.700.80%4,263,845
Aug 27, 202512,056.0812,056.0811,635.5111,682.2411,682.24-2.34%7,261,564
Aug 26, 202511,542.0612,009.3511,308.4111,962.6211,962.622.81%7,879,624
Aug 25, 202512,476.6412,476.6411,635.5111,635.5111,635.51-6.74%10,749,594
Aug 22, 202512,149.5312,616.8211,962.6212,476.6412,476.641.91%13,768,588
Aug 21, 202512,897.2013,037.3812,102.8012,242.9912,242.99-4.73%8,584,631