Lizen JSC (HOSE:LCG)
Vietnam · Delayed Price · Currency is VND 9,290.00
-110.00 (-1.17%)
At close: May 18, 2026
Lizen JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 9,210.00 | 9,550.00 | 9,210.00 | 9,400.00 | 9,400.00 | 3.52% | 1,056,339 |
| Mar 23, 2026 | 9,600.00 | 9,710.00 | 9,050.00 | 9,080.00 | 9,080.00 | -6.68% | 2,976,987 |
| Mar 20, 2026 | 9,900.00 | 9,930.00 | 9,730.00 | 9,730.00 | 9,730.00 | -1.72% | 1,023,968 |
| Mar 19, 2026 | 9,710.00 | 10,150.00 | 9,710.00 | 9,900.00 | 9,900.00 | 0.51% | 1,955,651 |
| Mar 18, 2026 | 10,050.00 | 10,050.00 | 9,770.00 | 9,850.00 | 9,850.00 | -0.91% | 1,782,777 |
| Mar 17, 2026 | 10,200.00 | 10,200.00 | 9,930.00 | 9,940.00 | 9,940.00 | -1.58% | 2,166,108 |
| Mar 16, 2026 | 10,200.00 | 10,350.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 2,373,662 |
| Mar 13, 2026 | 9,620.00 | 10,350.00 | 9,570.00 | 10,100.00 | 10,100.00 | 4.12% | 7,013,628 |
| Mar 12, 2026 | 9,400.00 | 9,940.00 | 9,400.00 | 9,700.00 | 9,700.00 | 2.21% | 2,201,500 |
| Mar 11, 2026 | 9,160.00 | 9,600.00 | 9,160.00 | 9,490.00 | 9,490.00 | 3.60% | 2,852,925 |
| Mar 10, 2026 | 9,370.00 | 9,450.00 | 9,120.00 | 9,160.00 | 9,160.00 | -0.33% | 2,108,662 |
| Mar 9, 2026 | 9,190.00 | 9,290.00 | 9,190.00 | 9,190.00 | 9,190.00 | -6.98% | 3,469,858 |
| Mar 6, 2026 | 9,970.00 | 9,990.00 | 9,870.00 | 9,880.00 | 9,880.00 | -0.80% | 1,408,064 |
| Mar 5, 2026 | 9,990.00 | 10,250.00 | 9,950.00 | 9,960.00 | 9,960.00 | 0.91% | 2,397,706 |
| Mar 4, 2026 | 10,150.00 | 10,200.00 | 9,510.00 | 9,870.00 | 9,870.00 | -2.76% | 5,333,536 |