Lizen JSC (HOSE:LCG)
Vietnam · Delayed Price · Currency is VND 7,170.00
-10.00 (-0.14%)
At close: Aug 7, 2026
Lizen JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 7,200.00 | 7,350.00 | 7,170.00 | 7,310.00 | 7,310.00 | 1.95% | 1,420,397 |
| Aug 7, 2026 | 7,160.00 | 7,240.00 | 7,160.00 | 7,170.00 | 7,170.00 | -0.14% | 479,779 |
| Aug 6, 2026 | 7,240.00 | 7,300.00 | 7,170.00 | 7,180.00 | 7,180.00 | -0.28% | 1,351,532 |
| Aug 5, 2026 | 7,290.00 | 7,320.00 | 7,200.00 | 7,200.00 | 7,200.00 | -0.83% | 741,269 |
| Aug 4, 2026 | 7,300.00 | 7,340.00 | 7,250.00 | 7,260.00 | 7,260.00 | - | 771,744 |
| Aug 3, 2026 | 7,050.00 | 7,260.00 | 7,050.00 | 7,260.00 | 7,260.00 | 3.27% | 1,370,862 |
| Jul 31, 2026 | 7,150.00 | 7,150.00 | 6,990.00 | 7,030.00 | 7,030.00 | -0.28% | 537,836 |
| Jul 30, 2026 | 6,760.00 | 7,090.00 | 6,760.00 | 7,050.00 | 7,050.00 | 2.92% | 894,143 |
| Jul 29, 2026 | 7,000.00 | 7,000.00 | 6,810.00 | 6,850.00 | 6,850.00 | - | 300,236 |
| Jul 28, 2026 | 6,650.00 | 6,980.00 | 6,550.00 | 6,850.00 | 6,850.00 | 1.48% | 1,020,479 |
| Jul 27, 2026 | 7,020.00 | 7,030.00 | 6,750.00 | 6,750.00 | 6,750.00 | -3.57% | 822,293 |
| Jul 24, 2026 | 7,060.00 | 7,070.00 | 6,580.00 | 7,000.00 | 7,000.00 | -0.85% | 1,325,340 |
| Jul 23, 2026 | 7,010.00 | 7,180.00 | 7,000.00 | 7,060.00 | 7,060.00 | 0.14% | 917,015 |
| Jul 22, 2026 | 7,200.00 | 7,390.00 | 7,050.00 | 7,050.00 | 7,050.00 | -2.08% | 1,201,078 |
| Jul 21, 2026 | 7,500.00 | 7,650.00 | 6,980.00 | 7,200.00 | 7,200.00 | -4.00% | 1,146,582 |
| Jul 20, 2026 | 8,000.00 | 8,040.00 | 7,500.00 | 7,500.00 | 7,500.00 | -6.83% | 1,116,800 |
| Jul 17, 2026 | 8,190.00 | 8,190.00 | 8,050.00 | 8,050.00 | 8,050.00 | -0.98% | 469,754 |
| Jul 16, 2026 | 8,150.00 | 8,170.00 | 7,900.00 | 8,130.00 | 8,130.00 | -0.25% | 1,011,397 |
| Jul 15, 2026 | 8,300.00 | 8,330.00 | 8,150.00 | 8,150.00 | 8,150.00 | -1.81% | 787,582 |
| Jul 14, 2026 | 8,200.00 | 8,300.00 | 8,190.00 | 8,300.00 | 8,300.00 | 1.34% | 359,472 |
| Jul 13, 2026 | 8,300.00 | 8,300.00 | 8,160.00 | 8,190.00 | 8,190.00 | -1.33% | 1,068,864 |
| Jul 10, 2026 | 8,280.00 | 8,360.00 | 8,280.00 | 8,300.00 | 8,300.00 | - | 694,935 |
| Jul 9, 2026 | 8,300.00 | 8,380.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.48% | 581,128 |
| Jul 8, 2026 | 8,400.00 | 8,400.00 | 8,310.00 | 8,340.00 | 8,340.00 | -0.12% | 352,672 |
| Jul 7, 2026 | 8,370.00 | 8,370.00 | 8,280.00 | 8,350.00 | 8,350.00 | - | 568,054 |
| Jul 6, 2026 | 8,500.00 | 8,600.00 | 8,290.00 | 8,350.00 | 8,350.00 | -1.76% | 474,450 |
| Jul 3, 2026 | 8,560.00 | 8,640.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.62% | 621,574 |
| Jul 2, 2026 | 8,660.00 | 8,740.00 | 8,620.00 | 8,640.00 | 8,640.00 | - | 1,390,832 |
| Jul 1, 2026 | 8,680.00 | 8,680.00 | 8,550.00 | 8,640.00 | 8,640.00 | 0.12% | 542,220 |
| Jun 30, 2026 | 8,650.00 | 8,670.00 | 8,560.00 | 8,630.00 | 8,630.00 | - | 670,411 |
| 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 |