Skip to main content
Lizen JSC (HOSE:LCG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
10,250
+100 (0.99%)
At close: Dec 4, 2025

Lizen JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510,300.0010,500.0010,200.0010,400.0010,400.001.46%2,378,553
Dec 4, 202510,200.0010,350.0010,200.0010,250.0010,250.000.99%1,942,527
Dec 3, 202510,100.0010,200.0010,100.0010,150.0010,150.001.00%814,470
Dec 2, 202510,150.0010,200.0010,000.0010,050.0010,050.00-0.50%1,869,071
Dec 1, 202510,200.0010,300.0010,100.0010,100.0010,100.00-0.49%1,072,068
Nov 28, 202510,200.0010,300.0010,100.0010,150.0010,150.00-0.49%987,535
Nov 27, 202510,300.0010,350.0010,150.0010,200.0010,200.00-0.97%1,033,148
Nov 26, 202510,150.0010,300.0010,000.0010,300.0010,300.002.49%1,371,250
Nov 25, 202510,200.0010,250.0010,050.0010,050.0010,050.00-1.47%1,468,296
Nov 24, 202510,150.0010,300.0010,150.0010,200.0010,200.000.49%765,482
Nov 21, 202510,200.0010,250.0010,150.0010,150.0010,150.00-0.49%1,604,406
Nov 20, 202510,400.0010,400.0010,200.0010,200.0010,200.00-0.97%1,056,889
Nov 19, 202510,450.0010,600.0010,300.0010,300.0010,300.00-1.44%1,354,992
Nov 18, 202510,550.0010,550.0010,350.0010,450.0010,450.00-0.95%1,198,431
Nov 17, 202510,450.0010,650.0010,400.0010,550.0010,550.001.44%2,189,999
Nov 14, 202510,350.0010,450.0010,300.0010,400.0010,400.000.48%1,056,700
Nov 13, 202510,300.0010,450.0010,250.0010,350.0010,350.000.49%1,366,490
Nov 12, 202510,150.0010,300.0010,100.0010,300.0010,300.002.49%1,465,541
Nov 11, 202510,050.0010,150.0010,050.0010,050.0010,050.00-979,277
Nov 10, 202510,050.0010,200.0010,000.0010,050.0010,050.00-912,497
Nov 7, 202510,200.0010,300.0010,000.0010,050.0010,050.00-1.47%1,374,063
Nov 6, 202510,250.0010,400.0010,150.0010,200.0010,200.00-0.49%1,091,597
Nov 5, 202510,450.0010,500.0010,150.0010,250.0010,250.00-1.91%1,158,365
Nov 4, 202510,300.0010,550.009,960.0010,450.0010,450.001.46%2,834,232
Nov 3, 202510,700.0010,750.0010,300.0010,300.0010,300.00-2.83%1,544,580
Oct 31, 202510,600.0011,000.0010,600.0010,600.0010,600.000.47%2,270,123
Oct 30, 202510,750.0010,750.0010,550.0010,550.0010,550.00-0.94%1,963,526
Oct 29, 202510,700.0010,800.0010,600.0010,650.0010,650.000.47%1,742,758
Oct 28, 202510,450.0010,600.0010,250.0010,600.0010,600.001.27%2,057,482
Oct 27, 202510,654.2110,700.9410,467.2910,467.2910,467.29-0.44%3,185,361
Oct 24, 202510,794.3910,794.3910,467.2910,514.0210,514.02-2.60%3,323,600
Oct 23, 202510,887.8511,121.5010,794.3910,794.3910,794.39-0.43%1,805,213
Oct 22, 202511,121.5011,121.5010,560.7510,841.1210,841.12-0.85%3,686,423
Oct 21, 202511,074.7711,168.2210,560.7510,934.5810,934.580.43%4,684,739
Oct 20, 202511,588.7911,869.1610,841.1210,887.8510,887.85-6.43%7,157,629
Oct 17, 202511,588.7911,962.6211,495.3311,635.5111,635.511.22%8,736,719
Oct 16, 202511,261.6811,542.0611,214.9511,495.3311,495.332.93%5,362,930
Oct 15, 202511,355.1411,495.3311,168.2211,168.2211,168.22-0.42%3,622,230
Oct 14, 202511,635.5111,728.9711,121.5011,214.9511,214.95-2.83%8,101,910
Oct 13, 202511,355.1411,635.5111,308.4111,542.0611,542.06-0.80%4,612,161
Oct 10, 202511,588.7911,822.4311,542.0611,635.5111,635.510.81%3,695,254
Oct 9, 202511,542.0611,682.2411,448.6011,542.0611,542.060.41%2,230,996
Oct 8, 202511,682.2411,728.9711,448.6011,495.3311,495.33-2,120,904
Oct 7, 202511,588.7911,775.7011,495.3311,495.3311,495.33-3,087,610
Oct 6, 202511,168.2211,542.0611,168.2211,495.3311,495.333.36%2,523,810
Oct 3, 202511,214.9511,308.4111,028.0411,121.5011,121.50-0.83%4,107,264
Oct 2, 202511,682.2411,775.7011,168.2211,214.9511,214.95-4.00%5,171,794
Oct 1, 202511,682.2411,682.2411,542.0611,682.2411,682.240.40%2,352,934
Sep 30, 202511,962.6212,056.0811,401.8711,635.5111,635.51-2.73%6,383,844
Sep 29, 202512,149.5312,476.6411,822.4311,962.6211,962.62-1.16%6,371,770
Sep 26, 202512,242.9912,616.8212,102.8012,102.8012,102.80-2.26%6,898,976
Sep 25, 202511,682.2412,383.1811,635.5112,383.1812,383.186.85%17,497,795
Sep 24, 202511,401.8711,635.5111,401.8711,588.7911,588.791.64%2,470,086
Sep 23, 202511,448.6011,588.7911,355.1411,401.8711,401.870.41%1,362,326
Sep 22, 202511,495.3311,495.3311,214.9511,355.1411,355.14-0.41%3,507,562
Sep 19, 202511,635.5111,635.5111,401.8711,401.8711,401.87-0.81%2,168,689
Sep 18, 202511,542.0611,635.5111,401.8711,495.3311,495.330.82%2,945,813
Sep 17, 202511,635.5111,728.9711,401.8711,401.8711,401.87-2.40%3,858,293
Sep 16, 202512,149.5312,149.5311,635.5111,682.2411,682.24-3.10%5,236,389
Sep 15, 202511,775.7012,056.0811,682.2412,056.0812,056.073.61%5,774,997
Sep 12, 202511,355.1411,775.7011,355.1411,635.5111,635.513.32%5,749,701
Sep 11, 202511,074.7711,308.4110,841.1211,261.6811,261.680.42%5,426,976
Sep 10, 202511,401.8711,448.6011,168.2211,214.9511,214.95-0.41%3,213,904
Sep 9, 202511,214.9511,308.4111,028.0411,261.6811,261.681.26%4,451,795
Sep 8, 202511,775.7011,915.8911,121.5011,121.5011,121.50-6.67%10,592,105
Sep 5, 202512,523.3612,523.3611,775.7011,915.8911,915.89-3.41%8,747,336
Sep 4, 202512,102.8012,523.3612,009.3512,336.4512,336.453.13%8,316,319
Sep 3, 202511,682.2412,056.0811,682.2411,962.6211,962.622.40%5,068,329
Aug 29, 202511,822.4311,962.6211,635.5111,682.2411,682.24-0.79%6,626,906
Aug 28, 202511,728.9711,962.6211,682.2411,775.7011,775.700.80%4,263,845
Aug 27, 202512,056.0812,056.0811,635.5111,682.2411,682.24-2.34%7,261,564
Aug 26, 202511,542.0612,009.3511,308.4111,962.6211,962.622.81%7,879,624
Aug 25, 202512,476.6412,476.6411,635.5111,635.5111,635.51-6.74%10,749,594
Aug 22, 202512,149.5312,616.8211,962.6212,476.6412,476.641.91%13,768,588
Aug 21, 202512,897.2013,037.3812,102.8012,242.9912,242.99-4.73%8,584,631
Aug 20, 202513,364.4913,364.4911,962.6212,850.4712,850.472.23%27,587,981
Aug 19, 202512,570.0912,570.0912,570.0912,570.0912,570.096.75%4,572,876
Aug 18, 202511,682.2411,775.7011,682.2411,775.7011,775.706.78%5,239,385
Aug 15, 202511,168.2211,401.8710,841.1211,028.0411,028.04-8,908,657
Aug 14, 202511,355.1411,448.6010,981.3111,028.0411,028.04-2.07%6,374,881
Aug 13, 202511,074.7711,542.0610,934.5811,261.6811,261.682.55%10,076,339
Aug 12, 202511,074.7711,074.7710,654.2110,981.3110,981.31-0.42%7,818,013
Aug 11, 202511,028.0411,355.1410,841.1211,028.0411,028.041.72%12,255,459
Aug 8, 202510,841.1211,028.0410,420.5610,841.1210,841.123.11%13,311,527
Aug 7, 20259,953.2710,514.029,813.0810,514.0210,514.026.64%17,643,989
Aug 6, 20259,813.089,953.279,672.909,859.819,859.811.44%4,719,193
Aug 5, 20259,906.5410,093.469,579.449,719.639,719.63-0.95%7,866,049
Aug 4, 20259,766.369,859.819,672.909,813.089,813.080.48%2,610,507
Aug 1, 20259,859.819,953.279,672.909,766.369,766.360.97%2,599,310
Jul 31, 20259,672.909,906.549,626.179,672.909,672.900.98%3,588,997
Jul 30, 20259,485.989,719.639,439.259,579.449,579.440.49%4,223,892
Jul 29, 202510,140.1910,280.379,532.719,532.719,532.71-4.67%9,094,639
Jul 28, 202510,093.4610,140.199,906.5410,000.0010,000.000.94%5,652,368
Jul 25, 20259,859.8110,046.739,813.089,906.549,906.541.44%6,508,372
Jul 24, 20259,813.089,813.089,626.179,766.369,766.360.48%3,640,304
Jul 23, 20259,672.9010,000.009,626.179,719.639,719.630.97%7,532,541
Jul 22, 20259,532.719,672.909,439.259,626.179,626.170.98%3,037,203
Jul 21, 20259,719.639,813.089,532.719,532.719,532.71-1.45%3,659,874
Jul 18, 20259,766.369,813.089,532.719,672.909,672.90-5,272,305
Jul 17, 20259,813.089,859.819,579.449,672.909,672.90-0.48%5,758,517