Lizen JSC (HOSE:LCG)
Vietnam · Delayed Price · Currency is VND 8,630.00
+280.00 (3.35%)
At close: Jun 29, 2026
Lizen JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 8,350.00 | 8,700.00 | 8,350.00 | 8,630.00 | 8,630.00 | 3.35% | 1,228,165 |
| Jun 26, 2026 | 8,260.00 | 8,380.00 | 8,260.00 | 8,350.00 | 8,350.00 | -0.36% | 324,249 |
| Jun 25, 2026 | 8,380.00 | 8,380.00 | 8,250.00 | 8,380.00 | 8,380.00 | - | 746,312 |
| Jun 24, 2026 | 8,450.00 | 8,490.00 | 8,300.00 | 8,380.00 | 8,380.00 | -1.41% | 652,356 |
| Jun 23, 2026 | 8,550.00 | 8,600.00 | 8,420.00 | 8,500.00 | 8,500.00 | -0.58% | 948,389 |
| Jun 22, 2026 | 8,560.00 | 8,620.00 | 8,460.00 | 8,550.00 | 8,550.00 | - | 455,342 |
| Jun 19, 2026 | 8,620.00 | 8,630.00 | 8,490.00 | 8,550.00 | 8,550.00 | -0.23% | 786,456 |
| Jun 18, 2026 | 9,330.00 | 9,350.00 | 9,260.00 | 9,270.00 | 8,570.00 | -0.86% | 1,121,532 |
| Jun 17, 2026 | 9,390.00 | 9,420.00 | 9,320.00 | 9,350.00 | 8,643.96 | -0.21% | 933,799 |
| Jun 16, 2026 | 9,290.00 | 9,370.00 | 9,290.00 | 9,370.00 | 8,662.45 | 1.19% | 1,237,499 |
| Jun 15, 2026 | 9,200.00 | 9,330.00 | 9,200.00 | 9,260.00 | 8,560.76 | 1.09% | 1,080,563 |
| Jun 12, 2026 | 9,100.00 | 9,210.00 | 9,060.00 | 9,160.00 | 8,468.31 | 1.22% | 1,185,475 |
| Jun 11, 2026 | 9,050.00 | 9,070.00 | 8,980.00 | 9,050.00 | 8,366.61 | - | 729,810 |
| Jun 10, 2026 | 8,850.00 | 9,100.00 | 8,760.00 | 9,050.00 | 8,366.61 | 2.26% | 1,361,673 |
| Jun 9, 2026 | 8,800.00 | 8,900.00 | 8,700.00 | 8,850.00 | 8,181.72 | 0.11% | 1,233,957 |
| Jun 8, 2026 | 9,000.00 | 9,000.00 | 8,820.00 | 8,840.00 | 8,172.47 | -2.43% | 1,365,481 |
| Jun 5, 2026 | 9,090.00 | 9,100.00 | 9,040.00 | 9,060.00 | 8,375.86 | -0.44% | 712,495 |
| Jun 4, 2026 | 9,110.00 | 9,110.00 | 9,050.00 | 9,100.00 | 8,412.84 | -0.11% | 737,300 |
| Jun 3, 2026 | 9,110.00 | 9,120.00 | 9,050.00 | 9,110.00 | 8,422.08 | -0.11% | 837,049 |
| Jun 2, 2026 | 9,180.00 | 9,210.00 | 9,080.00 | 9,120.00 | 8,431.33 | -0.65% | 916,199 |
| Jun 1, 2026 | 9,130.00 | 9,180.00 | 9,050.00 | 9,180.00 | 8,486.80 | 0.55% | 1,156,734 |
| May 29, 2026 | 9,160.00 | 9,200.00 | 9,050.00 | 9,130.00 | 8,440.57 | -0.54% | 1,069,011 |
| May 28, 2026 | 9,210.00 | 9,230.00 | 9,160.00 | 9,180.00 | 8,486.80 | -0.33% | 853,628 |
| May 27, 2026 | 9,170.00 | 9,250.00 | 9,170.00 | 9,210.00 | 8,514.53 | - | 1,250,357 |
| May 26, 2026 | 9,210.00 | 9,230.00 | 9,160.00 | 9,210.00 | 8,514.53 | - | 666,811 |
| May 25, 2026 | 9,280.00 | 9,280.00 | 9,200.00 | 9,210.00 | 8,514.53 | - | 490,547 |
| May 22, 2026 | 9,240.00 | 9,290.00 | 9,190.00 | 9,210.00 | 8,514.53 | -0.32% | 945,398 |
| May 21, 2026 | 9,220.00 | 9,300.00 | 9,200.00 | 9,240.00 | 8,542.27 | -0.11% | 748,539 |
| May 20, 2026 | 9,230.00 | 9,330.00 | 9,050.00 | 9,250.00 | 8,551.51 | -0.75% | 1,681,316 |
| May 19, 2026 | 9,300.00 | 9,380.00 | 9,230.00 | 9,320.00 | 8,616.22 | 0.32% | 1,072,414 |
| May 18, 2026 | 9,360.00 | 9,400.00 | 9,200.00 | 9,290.00 | 8,588.49 | -1.17% | 1,532,668 |
| May 15, 2026 | 9,460.00 | 9,490.00 | 9,390.00 | 9,400.00 | 8,690.18 | -0.63% | 1,570,462 |
| May 14, 2026 | 9,500.00 | 9,600.00 | 9,440.00 | 9,460.00 | 8,745.65 | -0.53% | 1,122,610 |
| May 13, 2026 | 9,590.00 | 9,640.00 | 9,410.00 | 9,510.00 | 8,791.88 | -0.73% | 1,809,783 |
| May 12, 2026 | 9,590.00 | 9,640.00 | 9,510.00 | 9,580.00 | 8,856.59 | 0.31% | 1,180,655 |
| May 11, 2026 | 9,620.00 | 9,720.00 | 9,550.00 | 9,550.00 | 8,828.86 | -0.73% | 1,437,232 |
| May 8, 2026 | 9,800.00 | 9,800.00 | 9,550.00 | 9,620.00 | 8,893.57 | -1.84% | 3,059,091 |
| May 7, 2026 | 10,000.00 | 10,050.00 | 9,800.00 | 9,800.00 | 9,059.98 | -1.51% | 1,881,248 |
| May 6, 2026 | 9,890.00 | 9,950.00 | 9,820.00 | 9,950.00 | 9,198.65 | 0.61% | 972,164 |
| May 5, 2026 | 9,990.00 | 10,050.00 | 9,860.00 | 9,890.00 | 9,143.18 | -1.00% | 1,483,572 |
| May 4, 2026 | 9,950.00 | 10,150.00 | 9,950.00 | 9,990.00 | 9,235.63 | 0.40% | 2,092,720 |
| Apr 29, 2026 | 9,950.00 | 10,050.00 | 9,920.00 | 9,950.00 | 9,198.65 | - | 1,491,338 |
| Apr 28, 2026 | 10,100.00 | 10,150.00 | 9,950.00 | 9,950.00 | 9,198.65 | -1.00% | 1,313,651 |
| Apr 24, 2026 | 10,200.00 | 10,250.00 | 10,000.00 | 10,050.00 | 9,291.10 | -0.99% | 1,152,726 |
| Apr 23, 2026 | 10,000.00 | 10,300.00 | 9,820.00 | 10,150.00 | 9,383.55 | 1.70% | 3,011,681 |
| Apr 22, 2026 | 10,050.00 | 10,050.00 | 9,960.00 | 9,980.00 | 9,226.39 | -0.10% | 813,063 |
| Apr 21, 2026 | 10,100.00 | 10,200.00 | 9,990.00 | 9,990.00 | 9,235.63 | -1.09% | 1,512,092 |
| Apr 20, 2026 | 10,000.00 | 10,250.00 | 10,000.00 | 10,100.00 | 9,337.32 | 1.00% | 1,103,332 |
| Apr 17, 2026 | 10,100.00 | 10,150.00 | 9,990.00 | 10,000.00 | 9,244.88 | -0.99% | 1,506,678 |
| Apr 16, 2026 | 10,150.00 | 10,200.00 | 9,980.00 | 10,100.00 | 9,337.32 | -0.49% | 1,995,034 |