Lizen JSC (HOSE:LCG)
Vietnam
· Delayed Price · Currency is VND 10,250
+100 (0.99%)
At close: Dec 4, 2025
Lizen JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 11,542.06 | 11,682.24 | 11,448.60 | 11,542.06 | 11,542.06 | 0.41% | 2,230,996 |
| Oct 8, 2025 | 11,682.24 | 11,728.97 | 11,448.60 | 11,495.33 | 11,495.33 | - | 2,120,904 |
| Oct 7, 2025 | 11,588.79 | 11,775.70 | 11,495.33 | 11,495.33 | 11,495.33 | - | 3,087,610 |
| Oct 6, 2025 | 11,168.22 | 11,542.06 | 11,168.22 | 11,495.33 | 11,495.33 | 3.36% | 2,523,810 |
| Oct 3, 2025 | 11,214.95 | 11,308.41 | 11,028.04 | 11,121.50 | 11,121.50 | -0.83% | 4,107,264 |
| Oct 2, 2025 | 11,682.24 | 11,775.70 | 11,168.22 | 11,214.95 | 11,214.95 | -4.00% | 5,171,794 |
| Oct 1, 2025 | 11,682.24 | 11,682.24 | 11,542.06 | 11,682.24 | 11,682.24 | 0.40% | 2,352,934 |
| Sep 30, 2025 | 11,962.62 | 12,056.08 | 11,401.87 | 11,635.51 | 11,635.51 | -2.73% | 6,383,844 |
| Sep 29, 2025 | 12,149.53 | 12,476.64 | 11,822.43 | 11,962.62 | 11,962.62 | -1.16% | 6,371,770 |