Licogi 14 JSC (HNX:L14)
Vietnam
· Delayed Price · Currency is VND 25,000
+300 (1.21%)
At close: Apr 28, 2026
Licogi 14 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24,800.00 | 25,900.00 | 24,700.00 | 25,000.00 | 25,000.00 | 1.21% | 58,264 |
| Apr 24, 2026 | 24,400.00 | 26,000.00 | 24,300.00 | 24,700.00 | 24,700.00 | 2.92% | 151,677 |
| Apr 23, 2026 | 23,900.00 | 24,300.00 | 23,700.00 | 24,000.00 | 24,000.00 | 0.42% | 60,519 |
| Apr 22, 2026 | 23,700.00 | 24,000.00 | 23,700.00 | 23,900.00 | 23,900.00 | 0.84% | 31,603 |
| Apr 21, 2026 | 23,900.00 | 24,000.00 | 23,600.00 | 23,700.00 | 23,700.00 | - | 66,356 |
| Apr 20, 2026 | 23,800.00 | 24,000.00 | 23,700.00 | 23,700.00 | 23,700.00 | - | 35,222 |
| Apr 17, 2026 | 24,600.00 | 24,600.00 | 22,100.00 | 23,700.00 | 23,700.00 | -2.87% | 66,031 |
| Apr 16, 2026 | 24,500.00 | 24,500.00 | 23,800.00 | 24,400.00 | 24,400.00 | -0.41% | 45,407 |
| Apr 15, 2026 | 25,000.00 | 25,000.00 | 24,300.00 | 24,500.00 | 24,500.00 | -0.81% | 92,731 |
| Apr 14, 2026 | 24,600.00 | 25,000.00 | 24,500.00 | 24,700.00 | 24,700.00 | 0.41% | 32,869 |
| Apr 13, 2026 | 24,400.00 | 24,900.00 | 24,200.00 | 24,600.00 | 24,600.00 | 0.82% | 85,939 |
| Apr 10, 2026 | 24,500.00 | 25,100.00 | 24,400.00 | 24,400.00 | 24,400.00 | - | 90,606 |
| Apr 9, 2026 | 24,400.00 | 24,600.00 | 23,900.00 | 24,400.00 | 24,400.00 | 1.67% | 123,007 |
| Apr 8, 2026 | 23,400.00 | 24,200.00 | 23,100.00 | 24,000.00 | 24,000.00 | 5.73% | 114,749 |
| Apr 7, 2026 | 22,600.00 | 23,000.00 | 22,500.00 | 22,700.00 | 22,700.00 | 0.44% | 40,103 |
| Apr 6, 2026 | 23,300.00 | 23,400.00 | 22,500.00 | 22,600.00 | 22,600.00 | -1.74% | 60,364 |
| Apr 3, 2026 | 23,500.00 | 23,900.00 | 23,000.00 | 23,000.00 | 23,000.00 | -2.13% | 39,312 |
| Apr 2, 2026 | 23,400.00 | 23,500.00 | 23,200.00 | 23,500.00 | 23,500.00 | 0.43% | 36,425 |
| Apr 1, 2026 | 23,600.00 | 24,000.00 | 23,300.00 | 23,400.00 | 23,400.00 | 0.43% | 78,873 |
| Mar 31, 2026 | 23,400.00 | 24,000.00 | 23,300.00 | 23,300.00 | 23,300.00 | -1.69% | 78,434 |
| Mar 30, 2026 | 24,000.00 | 24,300.00 | 23,500.00 | 23,700.00 | 23,700.00 | -2.47% | 99,934 |
| Mar 27, 2026 | 23,500.00 | 24,500.00 | 22,600.00 | 24,300.00 | 24,300.00 | 5.65% | 126,059 |
| Mar 26, 2026 | 23,400.00 | 23,400.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.71% | 36,482 |
| Mar 25, 2026 | 23,000.00 | 23,500.00 | 22,800.00 | 23,400.00 | 23,400.00 | 1.74% | 77,506 |
| Mar 24, 2026 | 22,100.00 | 23,200.00 | 21,900.00 | 23,000.00 | 23,000.00 | 6.48% | 53,510 |
| Mar 23, 2026 | 22,100.00 | 22,900.00 | 21,500.00 | 21,600.00 | 21,600.00 | -6.09% | 83,521 |
| Mar 20, 2026 | 22,600.00 | 23,500.00 | 22,600.00 | 23,000.00 | 23,000.00 | -2.13% | 33,367 |
| Mar 19, 2026 | 23,300.00 | 23,900.00 | 23,200.00 | 23,500.00 | 23,500.00 | - | 45,369 |
| Mar 18, 2026 | 23,500.00 | 23,600.00 | 23,100.00 | 23,500.00 | 23,500.00 | - | 63,441 |
| Mar 17, 2026 | 23,900.00 | 24,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | -1.67% | 33,468 |
| Mar 16, 2026 | 23,000.00 | 24,300.00 | 23,000.00 | 23,900.00 | 23,900.00 | 3.02% | 54,726 |
| Mar 13, 2026 | 22,300.00 | 23,500.00 | 22,200.00 | 23,200.00 | 23,200.00 | 2.20% | 123,822 |
| Mar 12, 2026 | 22,600.00 | 22,900.00 | 22,100.00 | 22,700.00 | 22,700.00 | 0.44% | 53,836 |
| Mar 11, 2026 | 21,600.00 | 22,800.00 | 21,600.00 | 22,600.00 | 22,600.00 | 5.12% | 55,378 |
| Mar 10, 2026 | 20,500.00 | 22,200.00 | 19,400.00 | 21,500.00 | 21,500.00 | 0.94% | 92,127 |
| Mar 9, 2026 | 23,500.00 | 23,500.00 | 21,300.00 | 21,300.00 | 21,300.00 | -9.75% | 232,616 |
| 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 |