Licogi 14 JSC (HNX:L14)
Vietnam
· Delayed Price · Currency is VND 31,700
+700 (2.26%)
At close: Dec 4, 2025
Licogi 14 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31,400.00 | 31,700.00 | 31,000.00 | 31,700.00 | 31,700.00 | 2.26% | 67,427 |
| Dec 3, 2025 | 30,600.00 | 31,200.00 | 30,600.00 | 31,000.00 | 31,000.00 | 1.31% | 38,011 |
| Dec 2, 2025 | 30,500.00 | 31,200.00 | 30,300.00 | 30,600.00 | 30,600.00 | 0.33% | 45,558 |
| Dec 1, 2025 | 31,000.00 | 31,000.00 | 28,600.00 | 30,500.00 | 30,500.00 | -1.61% | 60,410 |
| Nov 28, 2025 | 31,500.00 | 31,600.00 | 30,800.00 | 31,000.00 | 31,000.00 | -0.96% | 36,225 |
| Nov 27, 2025 | 31,700.00 | 31,700.00 | 31,000.00 | 31,300.00 | 31,300.00 | -0.95% | 52,323 |
| Nov 26, 2025 | 30,900.00 | 31,600.00 | 30,800.00 | 31,600.00 | 31,600.00 | 2.60% | 95,225 |
| Nov 25, 2025 | 31,600.00 | 31,700.00 | 30,800.00 | 30,800.00 | 30,800.00 | -2.53% | 63,914 |
| Nov 24, 2025 | 31,800.00 | 31,800.00 | 31,400.00 | 31,600.00 | 31,600.00 | -0.63% | 61,416 |
| Nov 21, 2025 | 32,000.00 | 32,000.00 | 31,400.00 | 31,800.00 | 31,800.00 | -0.93% | 90,409 |
| Nov 20, 2025 | 32,000.00 | 32,500.00 | 31,200.00 | 32,100.00 | 32,100.00 | 0.31% | 63,945 |
| Nov 19, 2025 | 32,600.00 | 32,600.00 | 31,900.00 | 32,000.00 | 32,000.00 | -1.54% | 92,492 |
| Nov 18, 2025 | 32,300.00 | 33,000.00 | 32,000.00 | 32,500.00 | 32,500.00 | -0.31% | 78,892 |
| Nov 17, 2025 | 33,500.00 | 33,500.00 | 32,000.00 | 32,600.00 | 32,600.00 | 2.19% | 92,733 |
| Nov 14, 2025 | 31,500.00 | 33,000.00 | 31,500.00 | 31,900.00 | 31,900.00 | 0.63% | 100,644 |
| Nov 13, 2025 | 32,100.00 | 32,200.00 | 31,200.00 | 31,700.00 | 31,700.00 | -0.31% | 58,522 |
| Nov 12, 2025 | 31,600.00 | 32,400.00 | 31,000.00 | 31,800.00 | 31,800.00 | 1.92% | 105,489 |
| Nov 11, 2025 | 30,800.00 | 31,200.00 | 30,600.00 | 31,200.00 | 31,200.00 | 1.63% | 53,961 |
| Nov 10, 2025 | 30,800.00 | 31,100.00 | 30,500.00 | 30,700.00 | 30,700.00 | -0.32% | 69,600 |
| Nov 7, 2025 | 31,400.00 | 31,500.00 | 30,600.00 | 30,800.00 | 30,800.00 | -1.91% | 50,920 |
| Nov 6, 2025 | 31,300.00 | 31,600.00 | 31,000.00 | 31,400.00 | 31,400.00 | 0.32% | 63,602 |
| Nov 5, 2025 | 32,000.00 | 32,100.00 | 31,300.00 | 31,300.00 | 31,300.00 | -2.19% | 62,565 |
| Nov 4, 2025 | 30,300.00 | 32,400.00 | 29,900.00 | 32,000.00 | 32,000.00 | 6.31% | 184,113 |
| Nov 3, 2025 | 31,400.00 | 32,700.00 | 30,100.00 | 30,100.00 | 30,100.00 | -7.10% | 189,501 |
| Oct 31, 2025 | 32,600.00 | 33,000.00 | 32,000.00 | 32,400.00 | 32,400.00 | -0.61% | 92,102 |
| Oct 30, 2025 | 32,700.00 | 33,500.00 | 32,500.00 | 32,600.00 | 32,600.00 | -0.61% | 121,348 |
| Oct 29, 2025 | 32,200.00 | 33,200.00 | 32,200.00 | 32,800.00 | 32,800.00 | 2.50% | 152,426 |
| Oct 28, 2025 | 31,700.00 | 32,100.00 | 30,900.00 | 32,000.00 | 32,000.00 | 0.63% | 167,918 |
| Oct 27, 2025 | 33,200.00 | 33,200.00 | 31,800.00 | 31,800.00 | 31,800.00 | -3.34% | 112,618 |
| Oct 24, 2025 | 32,900.00 | 33,400.00 | 32,400.00 | 32,900.00 | 32,900.00 | -0.30% | 92,774 |
| Oct 23, 2025 | 35,200.00 | 35,200.00 | 33,000.00 | 33,000.00 | 33,000.00 | -6.25% | 176,337 |
| Oct 22, 2025 | 32,100.00 | 35,200.00 | 29,600.00 | 35,200.00 | 35,200.00 | 9.66% | 225,409 |
| Oct 21, 2025 | 33,200.00 | 33,700.00 | 29,900.00 | 32,100.00 | 32,100.00 | -3.31% | 388,538 |
| Oct 20, 2025 | 36,800.00 | 36,900.00 | 33,200.00 | 33,200.00 | 33,200.00 | -9.78% | 406,528 |
| Oct 17, 2025 | 36,600.00 | 37,500.00 | 36,100.00 | 36,800.00 | 36,800.00 | 2.22% | 478,003 |
| Oct 16, 2025 | 34,400.00 | 36,600.00 | 34,200.00 | 36,000.00 | 36,000.00 | 4.65% | 358,542 |
| Oct 15, 2025 | 36,200.00 | 36,200.00 | 34,200.00 | 34,400.00 | 34,400.00 | -2.27% | 272,651 |
| Oct 14, 2025 | 36,300.00 | 36,700.00 | 35,100.00 | 35,200.00 | 35,200.00 | -2.22% | 254,448 |
| Oct 13, 2025 | 33,900.00 | 36,200.00 | 33,500.00 | 36,000.00 | 36,000.00 | 3.15% | 333,996 |
| Oct 10, 2025 | 35,000.00 | 35,400.00 | 34,800.00 | 34,900.00 | 34,900.00 | 0.58% | 180,970 |
| Oct 9, 2025 | 34,800.00 | 35,400.00 | 34,100.00 | 34,700.00 | 34,700.00 | -0.29% | 159,785 |
| Oct 8, 2025 | 35,600.00 | 35,600.00 | 33,900.00 | 34,800.00 | 34,800.00 | 1.46% | 138,330 |
| Oct 7, 2025 | 35,200.00 | 35,700.00 | 34,300.00 | 34,300.00 | 34,300.00 | -2.56% | 109,729 |
| Oct 6, 2025 | 33,400.00 | 35,400.00 | 33,300.00 | 35,200.00 | 35,200.00 | 6.02% | 187,719 |
| Oct 3, 2025 | 34,000.00 | 34,100.00 | 32,900.00 | 33,200.00 | 33,200.00 | -2.35% | 206,032 |
| Oct 2, 2025 | 36,000.00 | 36,100.00 | 32,400.00 | 34,000.00 | 34,000.00 | -5.56% | 397,765 |
| Oct 1, 2025 | 35,500.00 | 36,000.00 | 35,200.00 | 36,000.00 | 36,000.00 | 1.41% | 135,799 |
| Sep 30, 2025 | 37,200.00 | 37,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | -4.31% | 357,720 |
| Sep 29, 2025 | 38,000.00 | 38,400.00 | 36,900.00 | 37,100.00 | 37,100.00 | -2.62% | 312,062 |
| Sep 26, 2025 | 39,000.00 | 39,000.00 | 37,800.00 | 38,100.00 | 38,100.00 | -2.06% | 235,972 |
| Sep 25, 2025 | 38,900.00 | 40,100.00 | 38,600.00 | 38,900.00 | 38,900.00 | 1.04% | 263,497 |
| Sep 24, 2025 | 37,300.00 | 38,700.00 | 37,000.00 | 38,500.00 | 38,500.00 | 3.22% | 331,851 |
| Sep 23, 2025 | 38,000.00 | 38,000.00 | 37,200.00 | 37,300.00 | 37,300.00 | -1.58% | 137,177 |
| Sep 22, 2025 | 38,600.00 | 38,700.00 | 37,500.00 | 37,900.00 | 37,900.00 | 0.26% | 311,198 |
| Sep 19, 2025 | 37,500.00 | 38,200.00 | 37,300.00 | 37,800.00 | 37,800.00 | 1.61% | 218,203 |
| Sep 18, 2025 | 37,400.00 | 38,300.00 | 36,900.00 | 37,200.00 | 37,200.00 | -0.27% | 265,242 |
| Sep 17, 2025 | 37,600.00 | 38,100.00 | 37,100.00 | 37,300.00 | 37,300.00 | -1.06% | 257,709 |
| Sep 16, 2025 | 38,900.00 | 39,300.00 | 37,600.00 | 37,700.00 | 37,700.00 | -2.58% | 265,605 |
| Sep 15, 2025 | 38,500.00 | 38,900.00 | 38,200.00 | 38,700.00 | 38,700.00 | 1.04% | 253,600 |
| Sep 12, 2025 | 38,300.00 | 39,400.00 | 38,300.00 | 38,300.00 | 38,300.00 | - | 262,473 |
| Sep 11, 2025 | 37,800.00 | 38,300.00 | 36,300.00 | 38,300.00 | 38,300.00 | 1.32% | 338,000 |
| Sep 10, 2025 | 38,000.00 | 38,500.00 | 37,300.00 | 37,800.00 | 37,800.00 | -1.82% | 189,528 |
| Sep 9, 2025 | 37,500.00 | 38,500.00 | 37,000.00 | 38,500.00 | 38,500.00 | 2.67% | 324,200 |
| Sep 8, 2025 | 40,700.00 | 40,700.00 | 37,500.00 | 37,500.00 | 37,500.00 | -7.86% | 785,973 |
| Sep 5, 2025 | 42,300.00 | 43,000.00 | 40,500.00 | 40,700.00 | 40,700.00 | -3.55% | 658,782 |
| Sep 4, 2025 | 43,000.00 | 44,300.00 | 42,100.00 | 42,200.00 | 42,200.00 | -1.40% | 469,742 |
| Sep 3, 2025 | 40,100.00 | 43,000.00 | 40,000.00 | 42,800.00 | 42,800.00 | 7.00% | 452,533 |
| Aug 29, 2025 | 40,900.00 | 41,600.00 | 40,000.00 | 40,000.00 | 40,000.00 | -2.20% | 411,879 |
| Aug 28, 2025 | 41,800.00 | 41,800.00 | 39,000.00 | 40,900.00 | 40,900.00 | 0.74% | 430,222 |
| Aug 27, 2025 | 40,000.00 | 42,600.00 | 39,900.00 | 40,600.00 | 40,600.00 | 1.75% | 536,265 |
| Aug 26, 2025 | 38,900.00 | 40,200.00 | 38,500.00 | 39,900.00 | 39,900.00 | 3.10% | 392,946 |
| Aug 25, 2025 | 41,300.00 | 41,900.00 | 38,700.00 | 38,700.00 | 38,700.00 | -6.30% | 727,437 |
| Aug 22, 2025 | 42,000.00 | 45,900.00 | 41,300.00 | 41,300.00 | 41,300.00 | -9.83% | 1,749,652 |
| Aug 21, 2025 | 47,500.00 | 48,500.00 | 44,900.00 | 45,800.00 | 45,800.00 | 2.46% | 1,139,188 |
| Aug 20, 2025 | 42,500.00 | 44,700.00 | 41,000.00 | 44,700.00 | 44,700.00 | 9.83% | 2,487,962 |
| Aug 19, 2025 | 37,000.00 | 40,700.00 | 37,000.00 | 40,700.00 | 40,700.00 | 10.00% | 1,258,256 |
| Aug 18, 2025 | 36,500.00 | 37,400.00 | 35,700.00 | 37,000.00 | 37,000.00 | 1.37% | 524,401 |
| Aug 15, 2025 | 38,000.00 | 38,500.00 | 35,600.00 | 36,500.00 | 36,500.00 | -3.69% | 649,502 |
| Aug 14, 2025 | 37,800.00 | 38,400.00 | 37,000.00 | 37,900.00 | 37,900.00 | 1.07% | 616,579 |
| Aug 13, 2025 | 36,600.00 | 38,500.00 | 36,600.00 | 37,500.00 | 37,500.00 | 2.46% | 796,516 |
| Aug 12, 2025 | 36,800.00 | 37,000.00 | 35,500.00 | 36,600.00 | 36,600.00 | -0.54% | 650,140 |
| Aug 11, 2025 | 36,000.00 | 38,500.00 | 35,800.00 | 36,800.00 | 36,800.00 | 2.79% | 836,562 |
| Aug 8, 2025 | 35,000.00 | 36,800.00 | 34,500.00 | 35,800.00 | 35,800.00 | 2.58% | 777,861 |
| Aug 7, 2025 | 34,500.00 | 35,400.00 | 34,500.00 | 34,900.00 | 34,900.00 | 1.75% | 361,061 |
| Aug 6, 2025 | 33,800.00 | 34,400.00 | 33,600.00 | 34,300.00 | 34,300.00 | 1.78% | 221,183 |
| Aug 5, 2025 | 34,700.00 | 35,800.00 | 32,800.00 | 33,700.00 | 33,700.00 | -2.60% | 508,625 |
| Aug 4, 2025 | 34,000.00 | 34,600.00 | 33,500.00 | 34,600.00 | 34,600.00 | 2.67% | 307,060 |
| Aug 1, 2025 | 33,800.00 | 34,500.00 | 33,300.00 | 33,700.00 | 33,700.00 | -0.30% | 203,354 |
| Jul 31, 2025 | 33,400.00 | 34,200.00 | 32,400.00 | 33,800.00 | 33,800.00 | 1.20% | 404,284 |
| Jul 30, 2025 | 33,600.00 | 34,100.00 | 32,400.00 | 33,400.00 | 33,400.00 | -1.18% | 693,296 |
| Jul 29, 2025 | 37,800.00 | 38,000.00 | 33,800.00 | 33,800.00 | 33,800.00 | -9.87% | 901,716 |
| Jul 28, 2025 | 38,900.00 | 38,900.00 | 35,500.00 | 37,500.00 | 37,500.00 | 5.93% | 589,418 |
| Jul 25, 2025 | 35,100.00 | 35,600.00 | 34,700.00 | 35,400.00 | 35,400.00 | 2.02% | 412,436 |
| Jul 24, 2025 | 35,000.00 | 35,400.00 | 34,400.00 | 34,700.00 | 34,700.00 | - | 339,661 |
| Jul 23, 2025 | 35,600.00 | 36,500.00 | 34,700.00 | 34,700.00 | 34,700.00 | -1.98% | 392,013 |
| Jul 22, 2025 | 35,000.00 | 35,700.00 | 34,500.00 | 35,400.00 | 35,400.00 | 0.85% | 366,981 |
| Jul 21, 2025 | 37,000.00 | 37,500.00 | 35,100.00 | 35,100.00 | 35,100.00 | -5.14% | 622,272 |
| Jul 18, 2025 | 36,000.00 | 39,000.00 | 35,800.00 | 37,000.00 | 37,000.00 | 3.93% | 820,674 |
| Jul 17, 2025 | 32,400.00 | 35,600.00 | 32,400.00 | 35,600.00 | 35,600.00 | 9.88% | 1,005,419 |
| Jul 16, 2025 | 32,900.00 | 33,100.00 | 32,300.00 | 32,400.00 | 32,400.00 | -0.31% | 187,962 |