Lizen JSC (HOSE:LCG)
Vietnam · Delayed Price · Currency is VND 10,200
+150 (1.49%)
At close: Jan 29, 2026
Lizen JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 10,450.00 | 10,750.00 | 10,450.00 | 10,600.00 | 10,600.00 | 1.92% | 3,654,854 |
| Jan 16, 2026 | 10,400.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 2,009,076 |
| Jan 15, 2026 | 10,400.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.48% | 1,998,550 |
| Jan 14, 2026 | 10,450.00 | 10,700.00 | 10,350.00 | 10,450.00 | 10,450.00 | - | 3,061,659 |
| Jan 13, 2026 | 10,500.00 | 10,750.00 | 10,400.00 | 10,450.00 | 10,450.00 | - | 2,971,863 |
| Jan 12, 2026 | 10,100.00 | 10,450.00 | 9,990.00 | 10,450.00 | 10,450.00 | 3.98% | 2,920,180 |
| Jan 9, 2026 | 10,200.00 | 10,300.00 | 10,000.00 | 10,050.00 | 10,050.00 | -1.47% | 2,041,951 |
| Jan 8, 2026 | 10,250.00 | 10,450.00 | 10,150.00 | 10,200.00 | 10,200.00 | -0.49% | 2,369,921 |
| Jan 7, 2026 | 10,100.00 | 10,300.00 | 10,050.00 | 10,250.00 | 10,250.00 | 1.99% | 1,832,042 |
| Jan 6, 2026 | 10,050.00 | 10,200.00 | 9,950.00 | 10,050.00 | 10,050.00 | -0.50% | 2,552,988 |
| Jan 5, 2026 | 10,300.00 | 10,350.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.98% | 1,413,947 |
| Dec 31, 2025 | 10,300.00 | 10,350.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.49% | 1,080,385 |
| Dec 30, 2025 | 10,300.00 | 10,350.00 | 10,200.00 | 10,250.00 | 10,250.00 | - | 2,131,814 |
| Dec 29, 2025 | 10,300.00 | 10,400.00 | 10,250.00 | 10,250.00 | 10,250.00 | - | 1,221,384 |
| Dec 26, 2025 | 10,200.00 | 10,400.00 | 10,200.00 | 10,250.00 | 10,250.00 | -0.49% | 1,865,105 |
| Dec 25, 2025 | 10,350.00 | 10,550.00 | 10,300.00 | 10,300.00 | 10,300.00 | -1.90% | 2,052,876 |
| Dec 24, 2025 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | 0.48% | 1,564,756 |
| Dec 23, 2025 | 10,800.00 | 10,800.00 | 10,450.00 | 10,450.00 | 10,450.00 | -2.79% | 3,527,960 |
| Dec 22, 2025 | 10,750.00 | 10,800.00 | 10,650.00 | 10,750.00 | 10,750.00 | 0.47% | 1,666,069 |
| Dec 19, 2025 | 11,100.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | -2.73% | 2,765,847 |
| Dec 18, 2025 | 10,600.00 | 11,000.00 | 10,550.00 | 11,000.00 | 11,000.00 | 3.77% | 3,126,329 |
| Dec 17, 2025 | 10,600.00 | 10,850.00 | 10,550.00 | 10,600.00 | 10,600.00 | - | 1,881,558 |
| Dec 16, 2025 | 10,300.00 | 10,700.00 | 10,150.00 | 10,600.00 | 10,600.00 | 4.43% | 2,180,651 |
| Dec 15, 2025 | 10,300.00 | 10,350.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.49% | 1,124,760 |
| Dec 12, 2025 | 10,500.00 | 10,650.00 | 10,100.00 | 10,200.00 | 10,200.00 | -2.86% | 3,241,776 |
| Dec 11, 2025 | 10,800.00 | 10,950.00 | 10,500.00 | 10,500.00 | 10,500.00 | -2.33% | 2,611,654 |
| Dec 10, 2025 | 11,200.00 | 11,250.00 | 10,700.00 | 10,750.00 | 10,750.00 | -4.02% | 3,022,086 |
| Dec 9, 2025 | 10,700.00 | 11,300.00 | 10,350.00 | 11,200.00 | 11,200.00 | 5.66% | 6,756,360 |
| Dec 8, 2025 | 10,400.00 | 10,650.00 | 10,350.00 | 10,600.00 | 10,600.00 | 1.92% | 4,204,462 |
| Dec 5, 2025 | 10,300.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 1.46% | 2,378,553 |
| Dec 4, 2025 | 10,200.00 | 10,350.00 | 10,200.00 | 10,250.00 | 10,250.00 | 0.99% | 1,942,527 |
| Dec 3, 2025 | 10,100.00 | 10,200.00 | 10,100.00 | 10,150.00 | 10,150.00 | 1.00% | 814,470 |
| Dec 2, 2025 | 10,150.00 | 10,200.00 | 10,000.00 | 10,050.00 | 10,050.00 | -0.50% | 1,869,071 |
| Dec 1, 2025 | 10,200.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.49% | 1,072,068 |
| Nov 28, 2025 | 10,200.00 | 10,300.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.49% | 987,535 |
| Nov 27, 2025 | 10,300.00 | 10,350.00 | 10,150.00 | 10,200.00 | 10,200.00 | -0.97% | 1,033,148 |
| Nov 26, 2025 | 10,150.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 2.49% | 1,371,250 |
| Nov 25, 2025 | 10,200.00 | 10,250.00 | 10,050.00 | 10,050.00 | 10,050.00 | -1.47% | 1,468,296 |
| Nov 24, 2025 | 10,150.00 | 10,300.00 | 10,150.00 | 10,200.00 | 10,200.00 | 0.49% | 765,482 |
| Nov 21, 2025 | 10,200.00 | 10,250.00 | 10,150.00 | 10,150.00 | 10,150.00 | -0.49% | 1,604,406 |
| Nov 20, 2025 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 1,056,889 |