Lizen JSC (HOSE:LCG)
Vietnam · Delayed Price · Currency is VND 12,900
+450 (3.61%)
At close: Sep 15, 2025
Lizen JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12,450.00 | 12,550.00 | 12,200.00 | 12,200.00 | 12,200.00 | -2.40% | 3,605,882 |
| Sep 16, 2025 | 13,000.00 | 13,000.00 | 12,450.00 | 12,500.00 | 12,500.00 | -3.10% | 4,893,822 |
| Sep 15, 2025 | 12,600.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | 3.61% | 5,397,194 |
| Sep 12, 2025 | 12,150.00 | 12,600.00 | 12,150.00 | 12,450.00 | 12,450.00 | 3.32% | 5,373,553 |
| Sep 11, 2025 | 11,850.00 | 12,100.00 | 11,600.00 | 12,050.00 | 12,050.00 | 0.42% | 5,071,941 |
| Sep 10, 2025 | 12,200.00 | 12,250.00 | 11,950.00 | 12,000.00 | 12,000.00 | -0.41% | 3,003,649 |
| Sep 9, 2025 | 12,000.00 | 12,100.00 | 11,800.00 | 12,050.00 | 12,050.00 | 1.26% | 4,160,557 |
| Sep 8, 2025 | 12,600.00 | 12,750.00 | 11,900.00 | 11,900.00 | 11,900.00 | -6.67% | 9,899,164 |
| Sep 5, 2025 | 13,400.00 | 13,400.00 | 12,600.00 | 12,750.00 | 12,750.00 | -3.41% | 8,175,081 |
| Sep 4, 2025 | 12,950.00 | 13,400.00 | 12,850.00 | 13,200.00 | 13,200.00 | 3.13% | 7,772,261 |
| Sep 3, 2025 | 12,500.00 | 12,900.00 | 12,500.00 | 12,800.00 | 12,800.00 | 2.40% | 4,736,757 |
| Aug 29, 2025 | 12,650.00 | 12,800.00 | 12,450.00 | 12,500.00 | 12,500.00 | -0.79% | 6,193,371 |
| Aug 28, 2025 | 12,550.00 | 12,800.00 | 12,500.00 | 12,600.00 | 12,600.00 | 0.80% | 3,984,902 |
| Aug 27, 2025 | 12,900.00 | 12,900.00 | 12,450.00 | 12,500.00 | 12,500.00 | -2.34% | 6,786,509 |
| Aug 26, 2025 | 12,350.00 | 12,850.00 | 12,100.00 | 12,800.00 | 12,800.00 | 2.81% | 7,364,135 |
| Aug 25, 2025 | 13,350.00 | 13,350.00 | 12,450.00 | 12,450.00 | 12,450.00 | -6.74% | 10,046,350 |
| Aug 22, 2025 | 13,000.00 | 13,500.00 | 12,800.00 | 13,350.00 | 13,350.00 | 1.91% | 12,867,840 |
| Aug 21, 2025 | 13,800.00 | 13,950.00 | 12,950.00 | 13,100.00 | 13,100.00 | -4.73% | 8,023,020 |
| Aug 20, 2025 | 14,300.00 | 14,300.00 | 12,800.00 | 13,750.00 | 13,750.00 | 2.23% | 25,783,160 |
| Aug 19, 2025 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 6.75% | 4,273,716 |
| Aug 18, 2025 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | 6.78% | 4,896,622 |
| Aug 15, 2025 | 11,950.00 | 12,200.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 8,325,848 |
| Aug 14, 2025 | 12,150.00 | 12,250.00 | 11,750.00 | 11,800.00 | 11,800.00 | -2.07% | 5,957,833 |
| Aug 13, 2025 | 11,850.00 | 12,350.00 | 11,700.00 | 12,050.00 | 12,050.00 | 2.55% | 9,417,140 |
| Aug 12, 2025 | 11,850.00 | 11,850.00 | 11,400.00 | 11,750.00 | 11,750.00 | -0.42% | 7,306,555 |
| Aug 11, 2025 | 11,800.00 | 12,150.00 | 11,600.00 | 11,800.00 | 11,800.00 | 1.72% | 11,453,700 |
| Aug 8, 2025 | 11,600.00 | 11,800.00 | 11,150.00 | 11,600.00 | 11,600.00 | 3.11% | 12,440,680 |
| Aug 7, 2025 | 10,650.00 | 11,250.00 | 10,500.00 | 11,250.00 | 11,250.00 | 6.64% | 16,489,710 |
| Aug 6, 2025 | 10,500.00 | 10,650.00 | 10,350.00 | 10,550.00 | 10,550.00 | 1.44% | 4,410,461 |
| Aug 5, 2025 | 10,600.00 | 10,800.00 | 10,250.00 | 10,400.00 | 10,400.00 | -0.95% | 7,351,448 |
| Aug 4, 2025 | 10,450.00 | 10,550.00 | 10,350.00 | 10,500.00 | 10,500.00 | 0.48% | 2,439,727 |
| Aug 1, 2025 | 10,550.00 | 10,650.00 | 10,350.00 | 10,450.00 | 10,450.00 | 0.97% | 2,429,262 |
| Jul 31, 2025 | 10,350.00 | 10,600.00 | 10,300.00 | 10,350.00 | 10,350.00 | 0.98% | 3,354,203 |
| Jul 30, 2025 | 10,150.00 | 10,400.00 | 10,100.00 | 10,250.00 | 10,250.00 | 0.49% | 3,947,563 |
| Jul 29, 2025 | 10,850.00 | 11,000.00 | 10,200.00 | 10,200.00 | 10,200.00 | -4.67% | 8,499,663 |
| Jul 28, 2025 | 10,800.00 | 10,850.00 | 10,600.00 | 10,700.00 | 10,700.00 | 0.94% | 5,282,587 |
| Jul 25, 2025 | 10,550.00 | 10,750.00 | 10,500.00 | 10,600.00 | 10,600.00 | 1.44% | 6,082,591 |
| Jul 24, 2025 | 10,500.00 | 10,500.00 | 10,300.00 | 10,450.00 | 10,450.00 | 0.48% | 3,402,154 |
| Jul 23, 2025 | 10,350.00 | 10,700.00 | 10,300.00 | 10,400.00 | 10,400.00 | 0.97% | 7,039,758 |
| Jul 22, 2025 | 10,200.00 | 10,350.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.98% | 2,838,508 |
| Jul 21, 2025 | 10,400.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.45% | 3,420,443 |
| Jul 18, 2025 | 10,450.00 | 10,500.00 | 10,200.00 | 10,350.00 | 10,350.00 | - | 4,927,388 |
| Jul 17, 2025 | 10,500.00 | 10,550.00 | 10,250.00 | 10,350.00 | 10,350.00 | -0.48% | 5,381,792 |
| Jul 16, 2025 | 10,100.00 | 10,500.00 | 10,100.00 | 10,400.00 | 10,400.00 | 2.97% | 6,757,104 |
| Jul 15, 2025 | 10,200.00 | 10,250.00 | 10,050.00 | 10,100.00 | 10,100.00 | - | 4,230,931 |
| Jul 14, 2025 | 9,990.00 | 10,150.00 | 9,860.00 | 10,100.00 | 10,100.00 | 1.20% | 4,322,558 |
| Jul 11, 2025 | 10,150.00 | 10,200.00 | 9,950.00 | 9,980.00 | 9,980.00 | -1.19% | 3,466,482 |
| Jul 10, 2025 | 10,050.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.20% | 4,613,352 |
| Jul 9, 2025 | 9,830.00 | 10,200.00 | 9,830.00 | 9,980.00 | 9,980.00 | 2.46% | 7,836,493 |
| Jul 8, 2025 | 9,700.00 | 9,750.00 | 9,630.00 | 9,740.00 | 9,740.00 | 0.72% | 3,143,976 |