Licogi 14 JSC (HNX:L14)
Vietnam
· Delayed Price · Currency is VND 23,600
-400 (-1.67%)
At close: Mar 6, 2026
Licogi 14 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23,800.00 | 24,300.00 | 23,500.00 | 23,600.00 | 23,600.00 | -1.67% | 50,499 |
| Mar 5, 2026 | 22,500.00 | 24,500.00 | 22,500.00 | 24,000.00 | 24,000.00 | 1.27% | 57,770 |
| Mar 4, 2026 | 24,000.00 | 24,500.00 | 23,000.00 | 23,700.00 | 23,700.00 | -1.66% | 181,369 |
| Mar 3, 2026 | 24,300.00 | 25,200.00 | 24,100.00 | 24,100.00 | 24,100.00 | -0.82% | 87,305 |
| Mar 2, 2026 | 25,000.00 | 25,000.00 | 23,900.00 | 24,300.00 | 24,300.00 | -5.45% | 206,207 |
| Feb 27, 2026 | 26,100.00 | 26,100.00 | 25,300.00 | 25,700.00 | 25,700.00 | -1.53% | 83,981 |
| Feb 26, 2026 | 26,000.00 | 26,100.00 | 25,900.00 | 26,100.00 | 26,100.00 | 0.38% | 41,243 |
| Feb 25, 2026 | 26,300.00 | 26,400.00 | 26,000.00 | 26,000.00 | 26,000.00 | -1.14% | 70,162 |
| Feb 24, 2026 | 26,300.00 | 26,400.00 | 26,200.00 | 26,300.00 | 26,300.00 | - | 46,344 |
| Feb 23, 2026 | 26,200.00 | 26,600.00 | 25,800.00 | 26,300.00 | 26,300.00 | 1.15% | 61,746 |
| Feb 13, 2026 | 26,200.00 | 26,300.00 | 26,000.00 | 26,000.00 | 26,000.00 | -0.76% | 52,934 |
| Feb 12, 2026 | 26,200.00 | 26,500.00 | 26,100.00 | 26,200.00 | 26,200.00 | - | 25,171 |
| Feb 11, 2026 | 25,600.00 | 26,700.00 | 25,600.00 | 26,200.00 | 26,200.00 | 3.15% | 78,371 |
| Feb 10, 2026 | 25,800.00 | 25,800.00 | 25,000.00 | 25,400.00 | 25,400.00 | 0.40% | 31,300 |
| Feb 9, 2026 | 26,300.00 | 26,300.00 | 25,200.00 | 25,300.00 | 25,300.00 | 0.40% | 55,507 |
| Feb 6, 2026 | 26,100.00 | 26,200.00 | 25,000.00 | 25,200.00 | 25,200.00 | -3.82% | 140,542 |
| Feb 5, 2026 | 26,400.00 | 26,700.00 | 26,200.00 | 26,200.00 | 26,200.00 | -0.76% | 58,425 |
| Feb 4, 2026 | 26,500.00 | 26,700.00 | 26,200.00 | 26,400.00 | 26,400.00 | -0.75% | 67,693 |
| Feb 3, 2026 | 26,500.00 | 26,700.00 | 26,300.00 | 26,600.00 | 26,600.00 | 1.53% | 38,774 |
| Feb 2, 2026 | 27,000.00 | 27,100.00 | 25,700.00 | 26,200.00 | 26,200.00 | -2.60% | 141,519 |
| Jan 30, 2026 | 26,300.00 | 27,200.00 | 26,000.00 | 26,900.00 | 26,900.00 | 1.89% | 97,567 |
| Jan 29, 2026 | 26,600.00 | 27,100.00 | 26,300.00 | 26,400.00 | 26,400.00 | -0.38% | 48,420 |
| Jan 28, 2026 | 26,400.00 | 27,100.00 | 26,000.00 | 26,500.00 | 26,500.00 | 0.76% | 83,195 |
| Jan 27, 2026 | 26,500.00 | 26,800.00 | 26,200.00 | 26,300.00 | 26,300.00 | -0.75% | 104,295 |
| Jan 26, 2026 | 27,400.00 | 27,500.00 | 26,000.00 | 26,500.00 | 26,500.00 | -4.33% | 137,943 |
| Jan 23, 2026 | 28,400.00 | 28,400.00 | 27,400.00 | 27,700.00 | 27,700.00 | -2.12% | 85,938 |
| Jan 22, 2026 | 27,000.00 | 29,200.00 | 26,900.00 | 28,300.00 | 28,300.00 | 4.81% | 267,232 |
| Jan 21, 2026 | 27,200.00 | 27,300.00 | 26,600.00 | 27,000.00 | 27,000.00 | -0.74% | 75,239 |
| Jan 20, 2026 | 27,200.00 | 27,600.00 | 27,100.00 | 27,200.00 | 27,200.00 | - | 80,958 |
| Jan 19, 2026 | 27,100.00 | 27,500.00 | 26,900.00 | 27,200.00 | 27,200.00 | - | 66,399 |
| Jan 16, 2026 | 27,400.00 | 27,600.00 | 26,900.00 | 27,200.00 | 27,200.00 | -0.73% | 99,153 |
| Jan 15, 2026 | 27,100.00 | 27,700.00 | 26,500.00 | 27,400.00 | 27,400.00 | 2.62% | 169,356 |
| Jan 14, 2026 | 27,100.00 | 27,300.00 | 26,000.00 | 26,700.00 | 26,700.00 | -1.48% | 266,763 |
| Jan 13, 2026 | 27,600.00 | 27,600.00 | 27,100.00 | 27,100.00 | 27,100.00 | - | 87,244 |
| Jan 12, 2026 | 26,600.00 | 27,600.00 | 25,900.00 | 27,100.00 | 27,100.00 | 2.65% | 194,123 |
| Jan 9, 2026 | 27,700.00 | 27,700.00 | 26,000.00 | 26,400.00 | 26,400.00 | -4.69% | 163,449 |
| Jan 8, 2026 | 28,000.00 | 28,200.00 | 27,300.00 | 27,700.00 | 27,700.00 | -0.36% | 187,751 |
| Jan 7, 2026 | 27,400.00 | 27,900.00 | 27,300.00 | 27,800.00 | 27,800.00 | 0.72% | 113,048 |
| Jan 6, 2026 | 28,700.00 | 28,700.00 | 25,800.00 | 27,600.00 | 27,600.00 | -3.50% | 228,917 |
| Jan 5, 2026 | 28,800.00 | 28,800.00 | 28,300.00 | 28,600.00 | 28,600.00 | -0.69% | 101,744 |
| Dec 31, 2025 | 28,700.00 | 29,400.00 | 28,700.00 | 28,800.00 | 28,800.00 | 0.35% | 40,705 |
| Dec 30, 2025 | 29,000.00 | 29,000.00 | 28,700.00 | 28,700.00 | 28,700.00 | -1.03% | 49,553 |
| Dec 29, 2025 | 28,700.00 | 29,500.00 | 28,500.00 | 29,000.00 | 29,000.00 | 1.05% | 49,061 |
| Dec 26, 2025 | 29,000.00 | 29,200.00 | 28,500.00 | 28,700.00 | 28,700.00 | -1.37% | 90,742 |
| Dec 25, 2025 | 29,300.00 | 29,700.00 | 29,100.00 | 29,100.00 | 29,100.00 | -0.34% | 67,053 |
| Dec 24, 2025 | 29,400.00 | 29,700.00 | 29,200.00 | 29,200.00 | 29,200.00 | -0.34% | 62,436 |
| Dec 23, 2025 | 29,400.00 | 29,500.00 | 29,200.00 | 29,300.00 | 29,300.00 | - | 70,248 |
| Dec 22, 2025 | 29,000.00 | 29,600.00 | 29,000.00 | 29,300.00 | 29,300.00 | 1.03% | 45,023 |
| Dec 19, 2025 | 29,100.00 | 29,500.00 | 28,800.00 | 29,000.00 | 29,000.00 | -0.34% | 62,487 |
| Dec 18, 2025 | 29,300.00 | 29,700.00 | 28,900.00 | 29,100.00 | 29,100.00 | -0.68% | 41,521 |
| Dec 17, 2025 | 30,000.00 | 30,000.00 | 29,200.00 | 29,300.00 | 29,300.00 | -2.33% | 38,352 |
| Dec 16, 2025 | 28,800.00 | 30,200.00 | 28,600.00 | 30,000.00 | 30,000.00 | 4.17% | 71,904 |
| Dec 15, 2025 | 28,800.00 | 29,600.00 | 28,500.00 | 28,800.00 | 28,800.00 | -0.69% | 77,427 |
| Dec 12, 2025 | 30,300.00 | 30,500.00 | 29,000.00 | 29,000.00 | 29,000.00 | -4.29% | 118,000 |
| Dec 11, 2025 | 30,300.00 | 30,800.00 | 30,200.00 | 30,300.00 | 30,300.00 | - | 44,398 |
| Dec 10, 2025 | 30,600.00 | 31,900.00 | 30,300.00 | 30,300.00 | 30,300.00 | -0.98% | 33,320 |
| Dec 9, 2025 | 30,700.00 | 30,700.00 | 30,000.00 | 30,600.00 | 30,600.00 | -0.33% | 85,868 |
| Dec 8, 2025 | 31,000.00 | 31,200.00 | 30,300.00 | 30,700.00 | 30,700.00 | -0.97% | 50,078 |
| Dec 5, 2025 | 31,700.00 | 31,800.00 | 31,000.00 | 31,000.00 | 31,000.00 | -2.21% | 37,236 |
| 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 |