Lizen JSC (HOSE:LCG)
Vietnam
· Delayed Price · Currency is VND 9,880.00
-80.00 (-0.80%)
At close: Mar 6, 2026
Lizen JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 10,100.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | 0.50% | 4,110,456 |
| Mar 2, 2026 | 10,100.00 | 10,300.00 | 10,050.00 | 10,100.00 | 10,100.00 | -2.42% | 4,390,205 |
| Feb 27, 2026 | 10,500.00 | 10,550.00 | 10,300.00 | 10,350.00 | 10,350.00 | -1.43% | 2,893,176 |
| Feb 26, 2026 | 10,650.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.94% | 2,123,689 |
| Feb 25, 2026 | 10,600.00 | 10,850.00 | 10,550.00 | 10,600.00 | 10,600.00 | - | 4,350,885 |
| Feb 24, 2026 | 10,550.00 | 10,650.00 | 10,450.00 | 10,600.00 | 10,600.00 | 0.47% | 2,242,531 |
| Feb 23, 2026 | 10,250.00 | 10,550.00 | 10,200.00 | 10,550.00 | 10,550.00 | 3.94% | 3,162,235 |
| Feb 13, 2026 | 10,150.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | - | 1,226,804 |
| Feb 12, 2026 | 10,200.00 | 10,250.00 | 10,150.00 | 10,150.00 | 10,150.00 | -0.49% | 825,545 |
| Feb 11, 2026 | 10,100.00 | 10,300.00 | 10,050.00 | 10,200.00 | 10,200.00 | 1.49% | 1,528,502 |
| Feb 10, 2026 | 10,150.00 | 10,200.00 | 10,050.00 | 10,050.00 | 10,050.00 | -0.50% | 1,333,311 |
| Feb 9, 2026 | 10,200.00 | 10,200.00 | 10,050.00 | 10,100.00 | 10,100.00 | 0.50% | 1,212,188 |
| Feb 6, 2026 | 10,300.00 | 10,400.00 | 10,000.00 | 10,050.00 | 10,050.00 | -2.90% | 3,060,054 |
| Feb 5, 2026 | 10,600.00 | 10,650.00 | 10,350.00 | 10,350.00 | 10,350.00 | -1.43% | 1,738,860 |
| Feb 4, 2026 | 10,350.00 | 10,800.00 | 10,300.00 | 10,500.00 | 10,500.00 | 1.94% | 6,197,937 |
| Feb 3, 2026 | 10,250.00 | 10,350.00 | 10,150.00 | 10,300.00 | 10,300.00 | 1.48% | 2,152,547 |
| Feb 2, 2026 | 10,250.00 | 10,300.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.49% | 1,555,722 |
| Jan 30, 2026 | 10,250.00 | 10,300.00 | 10,150.00 | 10,200.00 | 10,200.00 | - | 1,573,928 |
| Jan 29, 2026 | 10,200.00 | 10,250.00 | 10,050.00 | 10,200.00 | 10,200.00 | 1.49% | 1,648,545 |
| Jan 28, 2026 | 10,150.00 | 10,200.00 | 10,000.00 | 10,050.00 | 10,050.00 | - | 1,462,559 |
| Jan 27, 2026 | 10,050.00 | 10,150.00 | 10,000.00 | 10,050.00 | 10,050.00 | - | 1,766,458 |
| Jan 26, 2026 | 10,450.00 | 10,500.00 | 9,950.00 | 10,050.00 | 10,050.00 | -3.37% | 4,529,308 |
| Jan 23, 2026 | 10,650.00 | 10,800.00 | 10,400.00 | 10,400.00 | 10,400.00 | -2.35% | 2,185,933 |
| Jan 22, 2026 | 10,350.00 | 10,750.00 | 10,350.00 | 10,650.00 | 10,650.00 | 2.90% | 3,212,475 |
| Jan 21, 2026 | 10,550.00 | 10,650.00 | 10,300.00 | 10,350.00 | 10,350.00 | -1.90% | 2,136,835 |
| Jan 20, 2026 | 10,600.00 | 11,000.00 | 10,500.00 | 10,550.00 | 10,550.00 | -0.47% | 4,085,779 |
| Jan 19, 2026 | 10,450.00 | 10,750.00 | 10,450.00 | 10,600.00 | 10,600.00 | 1.92% | 3,654,854 |
| Jan 16, 2026 | 10,400.00 | 10,600.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 2,009,076 |
| Jan 15, 2026 | 10,400.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.48% | 1,998,550 |
| Jan 14, 2026 | 10,450.00 | 10,700.00 | 10,350.00 | 10,450.00 | 10,450.00 | - | 3,061,659 |
| Jan 13, 2026 | 10,500.00 | 10,750.00 | 10,400.00 | 10,450.00 | 10,450.00 | - | 2,971,863 |
| Jan 12, 2026 | 10,100.00 | 10,450.00 | 9,990.00 | 10,450.00 | 10,450.00 | 3.98% | 2,920,180 |
| Jan 9, 2026 | 10,200.00 | 10,300.00 | 10,000.00 | 10,050.00 | 10,050.00 | -1.47% | 2,041,951 |
| Jan 8, 2026 | 10,250.00 | 10,450.00 | 10,150.00 | 10,200.00 | 10,200.00 | -0.49% | 2,369,921 |
| Jan 7, 2026 | 10,100.00 | 10,300.00 | 10,050.00 | 10,250.00 | 10,250.00 | 1.99% | 1,832,042 |
| Jan 6, 2026 | 10,050.00 | 10,200.00 | 9,950.00 | 10,050.00 | 10,050.00 | -0.50% | 2,552,988 |
| Jan 5, 2026 | 10,300.00 | 10,350.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.98% | 1,413,947 |
| Dec 31, 2025 | 10,300.00 | 10,350.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.49% | 1,080,385 |
| Dec 30, 2025 | 10,300.00 | 10,350.00 | 10,200.00 | 10,250.00 | 10,250.00 | - | 2,131,814 |
| Dec 29, 2025 | 10,300.00 | 10,400.00 | 10,250.00 | 10,250.00 | 10,250.00 | - | 1,221,384 |
| Dec 26, 2025 | 10,200.00 | 10,400.00 | 10,200.00 | 10,250.00 | 10,250.00 | -0.49% | 1,865,105 |
| Dec 25, 2025 | 10,350.00 | 10,550.00 | 10,300.00 | 10,300.00 | 10,300.00 | -1.90% | 2,052,876 |
| Dec 24, 2025 | 10,500.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | 0.48% | 1,564,756 |
| Dec 23, 2025 | 10,800.00 | 10,800.00 | 10,450.00 | 10,450.00 | 10,450.00 | -2.79% | 3,527,960 |
| Dec 22, 2025 | 10,750.00 | 10,800.00 | 10,650.00 | 10,750.00 | 10,750.00 | 0.47% | 1,666,069 |
| Dec 19, 2025 | 11,100.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | -2.73% | 2,765,847 |
| Dec 18, 2025 | 10,600.00 | 11,000.00 | 10,550.00 | 11,000.00 | 11,000.00 | 3.77% | 3,126,329 |
| Dec 17, 2025 | 10,600.00 | 10,850.00 | 10,550.00 | 10,600.00 | 10,600.00 | - | 1,881,558 |
| Dec 16, 2025 | 10,300.00 | 10,700.00 | 10,150.00 | 10,600.00 | 10,600.00 | 4.43% | 2,180,651 |
| Dec 15, 2025 | 10,300.00 | 10,350.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.49% | 1,124,760 |
| Dec 12, 2025 | 10,500.00 | 10,650.00 | 10,100.00 | 10,200.00 | 10,200.00 | -2.86% | 3,241,776 |
| Dec 11, 2025 | 10,800.00 | 10,950.00 | 10,500.00 | 10,500.00 | 10,500.00 | -2.33% | 2,611,654 |
| Dec 10, 2025 | 11,200.00 | 11,250.00 | 10,700.00 | 10,750.00 | 10,750.00 | -4.02% | 3,022,086 |
| Dec 9, 2025 | 10,700.00 | 11,300.00 | 10,350.00 | 11,200.00 | 11,200.00 | 5.66% | 6,756,360 |
| Dec 8, 2025 | 10,400.00 | 10,650.00 | 10,350.00 | 10,600.00 | 10,600.00 | 1.92% | 4,204,462 |
| Dec 5, 2025 | 10,300.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 1.46% | 2,378,553 |
| Dec 4, 2025 | 10,200.00 | 10,350.00 | 10,200.00 | 10,250.00 | 10,250.00 | 0.99% | 1,942,527 |
| Dec 3, 2025 | 10,100.00 | 10,200.00 | 10,100.00 | 10,150.00 | 10,150.00 | 1.00% | 814,470 |
| Dec 2, 2025 | 10,150.00 | 10,200.00 | 10,000.00 | 10,050.00 | 10,050.00 | -0.50% | 1,869,071 |
| Dec 1, 2025 | 10,200.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.49% | 1,072,068 |
| Nov 28, 2025 | 10,200.00 | 10,300.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.49% | 987,535 |
| Nov 27, 2025 | 10,300.00 | 10,350.00 | 10,150.00 | 10,200.00 | 10,200.00 | -0.97% | 1,033,148 |
| Nov 26, 2025 | 10,150.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 2.49% | 1,371,250 |
| Nov 25, 2025 | 10,200.00 | 10,250.00 | 10,050.00 | 10,050.00 | 10,050.00 | -1.47% | 1,468,296 |
| Nov 24, 2025 | 10,150.00 | 10,300.00 | 10,150.00 | 10,200.00 | 10,200.00 | 0.49% | 765,482 |
| Nov 21, 2025 | 10,200.00 | 10,250.00 | 10,150.00 | 10,150.00 | 10,150.00 | -0.49% | 1,604,406 |
| Nov 20, 2025 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 1,056,889 |
| Nov 19, 2025 | 10,450.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | -1.44% | 1,354,992 |
| Nov 18, 2025 | 10,550.00 | 10,550.00 | 10,350.00 | 10,450.00 | 10,450.00 | -0.95% | 1,198,431 |
| Nov 17, 2025 | 10,450.00 | 10,650.00 | 10,400.00 | 10,550.00 | 10,550.00 | 1.44% | 2,189,999 |
| Nov 14, 2025 | 10,350.00 | 10,450.00 | 10,300.00 | 10,400.00 | 10,400.00 | 0.48% | 1,056,700 |
| Nov 13, 2025 | 10,300.00 | 10,450.00 | 10,250.00 | 10,350.00 | 10,350.00 | 0.49% | 1,366,490 |
| Nov 12, 2025 | 10,150.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 2.49% | 1,465,541 |
| Nov 11, 2025 | 10,050.00 | 10,150.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 979,277 |
| Nov 10, 2025 | 10,050.00 | 10,200.00 | 10,000.00 | 10,050.00 | 10,050.00 | - | 912,497 |
| Nov 7, 2025 | 10,200.00 | 10,300.00 | 10,000.00 | 10,050.00 | 10,050.00 | -1.47% | 1,374,063 |
| Nov 6, 2025 | 10,250.00 | 10,400.00 | 10,150.00 | 10,200.00 | 10,200.00 | -0.49% | 1,091,597 |
| Nov 5, 2025 | 10,450.00 | 10,500.00 | 10,150.00 | 10,250.00 | 10,250.00 | -1.91% | 1,158,365 |
| Nov 4, 2025 | 10,300.00 | 10,550.00 | 9,960.00 | 10,450.00 | 10,450.00 | 1.46% | 2,834,232 |
| Nov 3, 2025 | 10,700.00 | 10,750.00 | 10,300.00 | 10,300.00 | 10,300.00 | -2.83% | 1,544,580 |
| Oct 31, 2025 | 10,600.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.47% | 2,270,123 |
| Oct 30, 2025 | 10,750.00 | 10,750.00 | 10,550.00 | 10,550.00 | 10,550.00 | -0.94% | 1,963,526 |
| Oct 29, 2025 | 10,700.00 | 10,800.00 | 10,600.00 | 10,650.00 | 10,650.00 | 0.47% | 1,742,758 |
| Oct 28, 2025 | 10,450.00 | 10,600.00 | 10,250.00 | 10,600.00 | 10,600.00 | 1.27% | 2,057,482 |
| Oct 27, 2025 | 10,654.21 | 10,700.94 | 10,467.29 | 10,467.29 | 10,467.29 | -0.44% | 3,185,361 |
| Oct 24, 2025 | 10,794.39 | 10,794.39 | 10,467.29 | 10,514.02 | 10,514.02 | -2.60% | 3,323,600 |
| Oct 23, 2025 | 10,887.85 | 11,121.50 | 10,794.39 | 10,794.39 | 10,794.39 | -0.43% | 1,805,213 |
| Oct 22, 2025 | 11,121.50 | 11,121.50 | 10,560.75 | 10,841.12 | 10,841.12 | -0.85% | 3,686,423 |
| Oct 21, 2025 | 11,074.77 | 11,168.22 | 10,560.75 | 10,934.58 | 10,934.58 | 0.43% | 4,684,739 |
| Oct 20, 2025 | 11,588.79 | 11,869.16 | 10,841.12 | 10,887.85 | 10,887.85 | -6.43% | 7,157,629 |
| Oct 17, 2025 | 11,588.79 | 11,962.62 | 11,495.33 | 11,635.51 | 11,635.51 | 1.22% | 8,736,719 |
| Oct 16, 2025 | 11,261.68 | 11,542.06 | 11,214.95 | 11,495.33 | 11,495.33 | 2.93% | 5,362,930 |
| Oct 15, 2025 | 11,355.14 | 11,495.33 | 11,168.22 | 11,168.22 | 11,168.22 | -0.42% | 3,622,230 |
| Oct 14, 2025 | 11,635.51 | 11,728.97 | 11,121.50 | 11,214.95 | 11,214.95 | -2.83% | 8,101,910 |
| Oct 13, 2025 | 11,355.14 | 11,635.51 | 11,308.41 | 11,542.06 | 11,542.06 | -0.80% | 4,612,161 |
| Oct 10, 2025 | 11,588.79 | 11,822.43 | 11,542.06 | 11,635.51 | 11,635.51 | 0.81% | 3,695,254 |