Lizen JSC (HOSE:LCG)
Vietnam · Delayed Price · Currency is VND 9,060.00
-40.00 (-0.44%)
At close: Jun 5, 2026
Lizen JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9,090.00 | 9,100.00 | 9,040.00 | 9,060.00 | 9,060.00 | -0.44% | 712,495 |
| Jun 4, 2026 | 9,110.00 | 9,110.00 | 9,050.00 | 9,100.00 | 9,100.00 | -0.11% | 737,300 |
| Jun 3, 2026 | 9,110.00 | 9,120.00 | 9,050.00 | 9,110.00 | 9,110.00 | -0.11% | 837,049 |
| Jun 2, 2026 | 9,180.00 | 9,210.00 | 9,080.00 | 9,120.00 | 9,120.00 | -0.65% | 916,199 |
| Jun 1, 2026 | 9,130.00 | 9,180.00 | 9,050.00 | 9,180.00 | 9,180.00 | 0.55% | 1,156,734 |
| May 29, 2026 | 9,160.00 | 9,200.00 | 9,050.00 | 9,130.00 | 9,130.00 | -0.54% | 1,069,011 |
| May 28, 2026 | 9,210.00 | 9,230.00 | 9,160.00 | 9,180.00 | 9,180.00 | -0.33% | 853,628 |
| May 27, 2026 | 9,170.00 | 9,250.00 | 9,170.00 | 9,210.00 | 9,210.00 | - | 1,250,357 |
| May 26, 2026 | 9,210.00 | 9,230.00 | 9,160.00 | 9,210.00 | 9,210.00 | - | 666,811 |
| May 25, 2026 | 9,280.00 | 9,280.00 | 9,200.00 | 9,210.00 | 9,210.00 | - | 490,547 |
| May 22, 2026 | 9,240.00 | 9,290.00 | 9,190.00 | 9,210.00 | 9,210.00 | -0.32% | 945,398 |
| May 21, 2026 | 9,220.00 | 9,300.00 | 9,200.00 | 9,240.00 | 9,240.00 | -0.11% | 748,539 |
| May 20, 2026 | 9,230.00 | 9,330.00 | 9,050.00 | 9,250.00 | 9,250.00 | -0.75% | 1,681,316 |
| May 19, 2026 | 9,300.00 | 9,380.00 | 9,230.00 | 9,320.00 | 9,320.00 | 0.32% | 1,072,414 |
| May 18, 2026 | 9,360.00 | 9,400.00 | 9,200.00 | 9,290.00 | 9,290.00 | -1.17% | 1,532,668 |
| May 15, 2026 | 9,460.00 | 9,490.00 | 9,390.00 | 9,400.00 | 9,400.00 | -0.63% | 1,570,462 |
| May 14, 2026 | 9,500.00 | 9,600.00 | 9,440.00 | 9,460.00 | 9,460.00 | -0.53% | 1,122,610 |
| May 13, 2026 | 9,590.00 | 9,640.00 | 9,410.00 | 9,510.00 | 9,510.00 | -0.73% | 1,809,783 |
| May 12, 2026 | 9,590.00 | 9,640.00 | 9,510.00 | 9,580.00 | 9,580.00 | 0.31% | 1,180,655 |
| May 11, 2026 | 9,620.00 | 9,720.00 | 9,550.00 | 9,550.00 | 9,550.00 | -0.73% | 1,437,232 |
| May 8, 2026 | 9,800.00 | 9,800.00 | 9,550.00 | 9,620.00 | 9,620.00 | -1.84% | 3,059,091 |
| May 7, 2026 | 10,000.00 | 10,050.00 | 9,800.00 | 9,800.00 | 9,800.00 | -1.51% | 1,881,248 |
| May 6, 2026 | 9,890.00 | 9,950.00 | 9,820.00 | 9,950.00 | 9,950.00 | 0.61% | 972,164 |
| May 5, 2026 | 9,990.00 | 10,050.00 | 9,860.00 | 9,890.00 | 9,890.00 | -1.00% | 1,483,572 |
| May 4, 2026 | 9,950.00 | 10,150.00 | 9,950.00 | 9,990.00 | 9,990.00 | 0.40% | 2,092,720 |
| Apr 29, 2026 | 9,950.00 | 10,050.00 | 9,920.00 | 9,950.00 | 9,950.00 | - | 1,491,338 |
| Apr 28, 2026 | 10,100.00 | 10,150.00 | 9,950.00 | 9,950.00 | 9,950.00 | -1.00% | 1,313,651 |
| Apr 24, 2026 | 10,200.00 | 10,250.00 | 10,000.00 | 10,050.00 | 10,050.00 | -0.99% | 1,152,726 |
| Apr 23, 2026 | 10,000.00 | 10,300.00 | 9,820.00 | 10,150.00 | 10,150.00 | 1.70% | 3,011,681 |
| Apr 22, 2026 | 10,050.00 | 10,050.00 | 9,960.00 | 9,980.00 | 9,980.00 | -0.10% | 813,063 |
| Apr 21, 2026 | 10,100.00 | 10,200.00 | 9,990.00 | 9,990.00 | 9,990.00 | -1.09% | 1,512,092 |
| Apr 20, 2026 | 10,000.00 | 10,250.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 1,103,332 |
| Apr 17, 2026 | 10,100.00 | 10,150.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.99% | 1,506,678 |
| Apr 16, 2026 | 10,150.00 | 10,200.00 | 9,980.00 | 10,100.00 | 10,100.00 | -0.49% | 1,995,034 |
| Apr 15, 2026 | 10,300.00 | 10,400.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.98% | 2,126,830 |
| Apr 14, 2026 | 10,350.00 | 10,400.00 | 10,150.00 | 10,250.00 | 10,250.00 | 0.49% | 1,516,765 |
| Apr 13, 2026 | 10,050.00 | 10,500.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.49% | 2,782,077 |
| Apr 10, 2026 | 10,450.00 | 10,550.00 | 10,150.00 | 10,150.00 | 10,150.00 | -1.93% | 2,287,308 |
| Apr 9, 2026 | 9,960.00 | 10,550.00 | 9,930.00 | 10,350.00 | 10,350.00 | 3.92% | 5,875,853 |
| Apr 8, 2026 | 9,800.00 | 10,050.00 | 9,750.00 | 9,960.00 | 9,960.00 | 4.40% | 2,624,651 |
| Apr 7, 2026 | 9,780.00 | 9,780.00 | 9,540.00 | 9,540.00 | 9,540.00 | 0.85% | 742,995 |
| Apr 6, 2026 | 9,590.00 | 9,630.00 | 9,450.00 | 9,460.00 | 9,460.00 | -0.94% | 792,995 |
| Apr 3, 2026 | 9,740.00 | 9,810.00 | 9,550.00 | 9,550.00 | 9,550.00 | -1.24% | 1,140,228 |
| Apr 2, 2026 | 9,900.00 | 9,900.00 | 9,670.00 | 9,670.00 | 9,670.00 | -2.32% | 1,495,912 |
| Apr 1, 2026 | 9,950.00 | 10,050.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0.30% | 1,857,434 |
| Mar 31, 2026 | 9,920.00 | 9,960.00 | 9,800.00 | 9,870.00 | 9,870.00 | 0.10% | 1,664,238 |
| Mar 30, 2026 | 9,700.00 | 9,910.00 | 9,520.00 | 9,860.00 | 9,860.00 | 0.61% | 2,679,708 |
| Mar 27, 2026 | 9,690.00 | 9,880.00 | 9,690.00 | 9,800.00 | 9,800.00 | 1.14% | 1,864,303 |
| Mar 26, 2026 | 9,670.00 | 9,820.00 | 9,660.00 | 9,690.00 | 9,690.00 | 0.31% | 1,823,761 |
| Mar 25, 2026 | 9,500.00 | 9,800.00 | 9,460.00 | 9,660.00 | 9,660.00 | 2.77% | 1,922,542 |