Lizen JSC (HOSE:LCG)
Vietnam · Delayed Price · Currency is VND 12,450
+100 (0.81%)
At close: Oct 10, 2025
Lizen JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 12,400.00 | 12,650.00 | 12,350.00 | 12,450.00 | 12,450.00 | 0.81% | 3,453,509 |
| Oct 9, 2025 | 12,350.00 | 12,500.00 | 12,250.00 | 12,350.00 | 12,350.00 | 0.41% | 2,085,043 |
| Oct 8, 2025 | 12,500.00 | 12,550.00 | 12,250.00 | 12,300.00 | 12,300.00 | - | 1,982,154 |
| Oct 7, 2025 | 12,400.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 2,885,617 |
| Oct 6, 2025 | 11,950.00 | 12,350.00 | 11,950.00 | 12,300.00 | 12,300.00 | 3.36% | 2,358,701 |
| Oct 3, 2025 | 12,000.00 | 12,100.00 | 11,800.00 | 11,900.00 | 11,900.00 | -0.83% | 3,838,565 |
| Oct 2, 2025 | 12,500.00 | 12,600.00 | 11,950.00 | 12,000.00 | 12,000.00 | -4.00% | 4,833,453 |
| Oct 1, 2025 | 12,500.00 | 12,500.00 | 12,350.00 | 12,500.00 | 12,500.00 | 0.40% | 2,199,004 |
| Sep 30, 2025 | 12,800.00 | 12,900.00 | 12,200.00 | 12,450.00 | 12,450.00 | -2.73% | 5,966,210 |
| Sep 29, 2025 | 13,000.00 | 13,350.00 | 12,650.00 | 12,800.00 | 12,800.00 | -1.16% | 5,954,926 |
| Sep 26, 2025 | 13,100.00 | 13,500.00 | 12,950.00 | 12,950.00 | 12,950.00 | -2.26% | 6,447,642 |
| Sep 25, 2025 | 12,500.00 | 13,250.00 | 12,450.00 | 13,250.00 | 13,250.00 | 6.85% | 16,353,080 |
| Sep 24, 2025 | 12,200.00 | 12,450.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1.64% | 2,308,492 |
| Sep 23, 2025 | 12,250.00 | 12,400.00 | 12,150.00 | 12,200.00 | 12,200.00 | 0.41% | 1,273,202 |
| Sep 22, 2025 | 12,300.00 | 12,300.00 | 12,000.00 | 12,150.00 | 12,150.00 | -0.41% | 3,278,096 |
| Sep 19, 2025 | 12,450.00 | 12,450.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.81% | 2,026,813 |
| Sep 18, 2025 | 12,350.00 | 12,450.00 | 12,200.00 | 12,300.00 | 12,300.00 | 0.82% | 2,753,097 |
| 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 |