Lizen JSC

LCG
🏛️ vietnam →
11,900.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 11,449.50 11,640.40 11,401.80 11,449.50 3.7M
2023-12-28 11,449.50 11,544.90 11,354.10 11,449.50 3.1M
2023-12-27 11,640.40 11,640.40 11,401.80 11,449.50 3.4M
2023-12-26 11,497.20 11,688.10 11,449.50 11,544.90 4.1M
2023-12-25 11,306.40 11,449.50 11,258.70 11,401.80 2.9M
2023-12-22 11,354.10 11,401.80 11,211.00 11,211.00 2.0M
2023-12-21 11,258.70 11,401.80 11,211.00 11,258.70 2.1M
2023-12-20 11,401.80 11,401.80 11,211.00 11,258.70 1.5M
2023-12-19 11,067.90 11,401.80 11,067.90 11,306.40 2.8M
2023-12-18 11,401.80 11,497.20 11,163.30 11,163.30 3.0M
2023-12-15 11,497.20 11,592.70 11,354.10 11,449.50 4.0M
2023-12-14 11,926.60 11,926.60 11,497.20 11,497.20 3.8M
2023-12-13 11,878.90 12,117.40 11,688.10 11,735.80 6.3M
2023-12-12 11,831.20 11,878.90 11,735.80 11,735.80 2.3M
2023-12-11 11,783.50 11,878.90 11,640.40 11,783.50 3.0M
2023-12-08 11,783.50 11,926.60 11,640.40 11,783.50 3.8M
2023-12-07 12,069.70 12,117.40 11,544.90 11,783.50 9.0M
2023-12-06 11,926.60 12,212.80 11,926.60 12,069.70 4.8M
2023-12-05 11,974.30 12,069.70 11,878.90 11,926.60 6.5M
2023-12-04 11,544.90 12,069.70 11,544.90 11,926.60 11.2M
2023-12-01 11,354.10 11,449.50 11,211.00 11,401.80 2.8M
2023-11-30 11,497.20 11,640.40 11,258.70 11,258.70 4.8M
2023-11-29 11,449.50 11,497.20 11,306.40 11,449.50 2.5M
2023-11-28 11,211.00 11,497.20 11,211.00 11,354.10 3.9M
2023-11-27 11,401.80 11,449.50 11,163.30 11,163.30 2.3M
2023-11-24 11,497.20 11,544.90 10,877.10 11,306.40 7.6M
2023-11-23 12,022.00 12,069.70 11,354.10 11,354.10 6.4M
2023-11-22 11,926.60 12,117.40 11,783.50 11,878.90 5.5M
2023-11-21 11,735.80 11,831.20 11,592.70 11,735.80 4.8M
2023-11-20 11,354.10 11,544.90 11,163.30 11,544.90 4.4M
2023-11-17 11,688.10 12,022.00 11,449.50 11,497.20 9.6M
2023-11-16 11,211.00 11,544.90 11,211.00 11,544.90 4.0M
2023-11-15 11,640.40 11,688.10 11,306.40 11,306.40 5.0M
2023-11-14 11,497.20 11,544.90 11,258.70 11,354.10 3.9M
2023-11-13 11,354.10 11,544.90 11,115.60 11,258.70 4.7M
2023-11-10 11,258.70 11,688.10 11,211.00 11,306.40 7.0M
2023-11-09 11,544.90 11,831.20 11,401.80 11,449.50 7.2M
2023-11-08 10,781.60 11,497.20 10,733.90 11,497.20 7.8M
2023-11-07 10,638.50 11,067.90 10,590.80 10,781.60 4.5M
2023-11-06 10,781.60 10,781.60 10,400.00 10,781.60 4.0M
2023-11-03 10,447.70 10,781.60 10,209.20 10,638.50 6.9M
2023-11-02 9,636.70 10,161.50 9,589.00 10,161.50 3.7M
2023-11-01 9,255.00 9,531.70 8,596.70 9,531.70 4.5M
2023-10-31 9,922.90 9,922.90 9,064.20 9,140.50 5.3M
2023-10-30 10,209.20 10,495.40 9,732.10 9,732.10 2.0M
2023-10-27 10,400.00 10,495.40 9,922.90 10,400.00 3.7M
2023-10-26 10,638.50 10,686.20 10,161.50 10,161.50 7.5M
2023-10-25 10,877.10 11,067.90 10,781.60 10,877.10 3.4M
2023-10-24 10,733.90 10,877.10 10,495.40 10,781.60 2.4M
2023-10-23 10,781.60 10,924.80 10,543.10 10,590.80 3.6M
2023-10-20 10,018.30 10,686.20 9,970.60 10,686.20 4.8M
2023-10-19 10,447.70 10,733.90 10,018.30 10,018.30 5.5M
2023-10-18 11,592.70 11,640.40 10,686.20 10,686.20 10.4M
2023-10-17 12,356.00 12,356.00 11,449.50 11,449.50 4.7M
2023-10-16 12,451.40 12,546.80 12,212.80 12,260.50 4.3M
2023-10-13 12,403.70 12,499.10 12,165.10 12,403.70 5.5M
2023-10-12 12,594.50 12,689.90 12,403.70 12,499.10 4.9M
2023-10-11 12,212.80 12,499.10 12,117.40 12,499.10 5.9M
2023-10-10 12,403.70 12,546.80 12,117.40 12,117.40 6.7M
2023-10-09 12,212.80 12,356.00 12,117.40 12,212.80 5.4M
2023-10-06 12,022.00 12,260.50 11,974.30 12,212.80 6.2M
2023-10-05 12,165.10 12,308.30 12,022.00 12,022.00 8.8M
2023-10-04 11,688.10 12,212.80 11,640.40 12,022.00 6.8M
2023-10-03 11,735.80 12,403.70 11,544.90 11,735.80 11.3M
2023-10-02 11,783.50 12,165.10 11,640.40 11,926.60 7.0M
2023-09-29 11,878.90 12,022.00 11,544.90 11,592.70 4.4M
2023-09-28 11,831.20 11,831.20 11,354.10 11,544.90 3.8M
2023-09-27 11,449.50 11,831.20 10,972.50 11,831.20 9.7M
2023-09-26 12,022.00 12,499.10 11,544.90 11,544.90 9.7M
2023-09-25 13,262.40 13,548.60 12,403.70 12,403.70 11.0M
2023-09-22 13,739.40 13,930.30 13,214.70 13,310.10 12.2M
2023-09-21 14,025.70 14,741.30 14,025.70 14,073.40 17.6M
2023-09-20 13,548.60 13,930.30 13,453.20 13,930.30 7.9M
2023-09-19 13,548.60 13,739.40 13,167.00 13,548.60 10.5M
2023-09-18 13,739.40 13,739.40 13,262.40 13,357.80 8.2M
2023-09-15 13,882.60 13,930.30 13,453.20 13,644.00 7.2M
2023-09-14 14,216.50 14,359.60 13,596.30 13,691.70 14.0M
2023-09-13 13,834.90 14,407.30 13,834.90 14,216.50 20.5M
2023-09-12 13,119.30 13,739.40 12,928.40 13,739.40 15.4M
2023-09-11 13,453.20 13,548.60 12,976.10 13,071.60 12.9M
2023-09-08 13,262.40 13,453.20 13,071.60 13,167.00 6.1M
2023-09-07 13,167.00 13,548.60 13,167.00 13,214.70 12.7M
2023-09-06 12,880.70 12,976.10 12,689.90 12,976.10 7.1M
2023-09-05 12,833.00 13,071.60 12,689.90 12,880.70 7.4M
2023-08-31 12,212.80 12,642.20 12,165.10 12,594.50 7.9M
2023-08-30 12,117.40 12,212.80 11,974.30 12,117.40 3.6M
2023-08-29 12,117.40 12,356.00 12,022.00 12,069.70 5.5M
2023-08-28 12,069.70 12,069.70 11,878.90 11,974.30 4.7M
2023-08-25 12,212.80 12,403.70 11,926.60 11,926.60 5.4M
2023-08-24 11,974.30 12,165.10 11,878.90 12,165.10 6.2M
2023-08-23 12,260.50 12,308.30 11,974.30 11,974.30 4.8M
2023-08-22 12,022.00 12,022.00 11,163.30 12,022.00 7.8M
2023-08-21 12,260.50 12,403.70 11,544.90 11,688.10 8.6M
2023-08-18 13,262.40 13,405.50 12,356.00 12,356.00 15.9M
2023-08-17 13,548.60 13,739.40 13,262.40 13,262.40 12.4M
2023-08-16 13,596.30 13,834.90 13,500.90 13,548.60 5.2M
2023-08-15 13,644.00 13,930.30 13,548.60 13,596.30 6.6M
2023-08-14 13,500.90 13,834.90 13,357.80 13,596.30 8.2M
2023-08-11 13,357.80 13,453.20 13,023.80 13,453.20 7.8M
2023-08-10 13,691.70 13,739.40 13,167.00 13,262.40 11.0M
2023-08-09 13,691.70 13,882.60 13,548.60 13,596.30 9.7M
2023-08-08 14,311.90 14,311.90 13,644.00 13,644.00 9.1M
2023-08-07 13,930.30 14,502.70 13,739.40 14,073.40 17.9M
2023-08-04 13,596.30 13,930.30 13,500.90 13,739.40 9.7M
2023-08-03 13,644.00 13,978.00 13,453.20 13,596.30 15.1M
2023-08-02 13,453.20 13,596.30 13,405.50 13,500.90 5.5M
2023-08-01 13,500.90 13,834.90 13,453.20 13,453.20 15.0M
2023-07-31 13,596.30 13,691.70 13,405.50 13,500.90 6.1M
2023-07-28 13,500.90 13,739.40 13,357.80 13,548.60 11.9M
2023-07-27 13,500.90 13,691.70 13,214.70 13,500.90 11.0M
2023-07-26 13,548.60 13,644.00 13,405.50 13,405.50 7.0M
2023-07-25 13,930.30 13,978.00 13,453.20 13,548.60 9.3M
2023-07-24 13,262.40 14,073.40 13,167.00 13,930.30 20.7M
2023-07-21 13,167.00 13,357.80 13,119.30 13,167.00 4.9M
2023-07-20 13,119.30 13,119.30 12,976.10 13,071.60 6.2M
2023-07-19 13,310.10 13,357.80 13,023.80 13,023.80 11.9M
2023-07-18 13,357.80 13,596.30 13,214.70 13,262.40 8.2M
2023-07-17 13,644.00 13,834.90 13,262.40 13,357.80 10.0M
2023-07-14 13,548.60 13,691.70 13,262.40 13,548.60 9.8M
2023-07-13 13,310.10 13,739.40 13,214.70 13,548.60 12.5M
2023-07-12 13,262.40 13,453.20 13,119.30 13,214.70 6.6M
2023-07-11 13,453.20 13,500.90 13,119.30 13,167.00 8.3M
2023-07-10 13,357.80 13,548.60 13,167.00 13,310.10 12.6M
2023-07-07 12,642.20 13,262.40 12,594.50 13,214.70 13.3M
2023-07-06 12,880.70 12,976.10 12,689.90 12,737.60 6.5M
2023-07-05 13,071.60 13,262.40 12,880.70 12,880.70 8.2M
2023-07-04 12,880.70 12,976.10 12,737.60 12,928.40 5.2M
2023-07-03 12,833.00 13,023.80 12,737.60 12,785.30 5.1M
2023-06-30 12,833.00 12,880.70 12,689.90 12,689.90 4.2M
2023-06-29 12,880.70 13,119.30 12,689.90 12,737.60 9.0M
2023-06-28 13,167.00 13,262.40 12,880.70 12,880.70 6.4M
2023-06-27 12,976.10 13,214.70 12,880.70 13,119.30 7.7M
2023-06-26 13,167.00 13,262.40 12,642.20 12,976.10 10.0M
2023-06-23 13,214.70 13,453.20 12,928.40 13,119.30 11.0M
2023-06-22 13,453.20 13,500.90 13,119.30 13,214.70 8.8M
2023-06-21 13,262.40 13,500.90 13,119.30 13,357.80 14.8M
2023-06-20 13,023.80 13,214.70 12,737.60 13,167.00 10.4M
2023-06-19 12,451.40 12,976.10 12,451.40 12,833.00 11.6M
2023-06-16 12,642.20 12,785.30 12,403.70 12,403.70 10.1M
2023-06-15 12,356.00 12,451.40 12,260.50 12,403.70 4.3M
2023-06-14 12,642.20 12,785.30 12,308.30 12,308.30 6.6M
2023-06-13 12,594.50 12,737.60 12,451.40 12,594.50 6.5M
2023-06-12 12,403.70 12,594.50 12,308.30 12,451.40 8.9M
2023-06-09 12,689.90 12,689.90 12,212.80 12,308.30 11.0M
2023-06-08 13,214.70 13,214.70 12,546.80 12,546.80 12.5M
2023-06-07 13,119.30 13,262.40 12,928.40 13,119.30 9.9M
2023-06-06 12,785.30 12,976.10 12,642.20 12,928.40 9.8M
2023-06-05 13,071.60 13,214.70 12,785.30 12,785.30 9.5M
2023-06-02 12,976.10 13,119.30 12,785.30 13,023.80 10.5M
2023-06-01 12,880.70 12,976.10 12,689.90 12,880.70 11.1M
2023-05-31 13,214.70 13,262.40 12,785.30 12,976.10 9.2M
2023-05-30 12,833.00 13,119.30 12,785.30 13,119.30 12.0M
2023-05-29 12,880.70 13,214.70 12,737.60 12,833.00 13.1M
2023-05-26 12,785.30 12,976.10 12,594.50 12,737.60 9.2M
2023-05-25 12,594.50 13,071.60 12,594.50 12,642.20 11.0M
2023-05-24 12,499.10 12,976.10 12,308.30 12,737.60 17.1M
2023-05-23 12,308.30 12,642.20 12,260.50 12,356.00 12.0M
2023-05-22 11,688.10 12,260.50 11,640.40 12,260.50 24.7M
2023-05-19 11,497.20 11,497.20 11,306.40 11,497.20 5.1M
2023-05-18 11,449.50 11,592.70 11,354.10 11,354.10 7.1M
2023-05-17 11,483.90 11,528.90 11,258.70 11,258.70 8.3M
2023-05-16 11,258.70 11,709.10 11,258.70 11,483.90 8.1M
2023-05-15 11,709.10 11,709.10 11,258.70 11,258.70 7.4M
2023-05-12 11,258.70 11,619.00 11,168.60 11,528.90 11.6M
2023-05-11 11,348.80 11,348.80 11,078.60 11,168.60 5.4M
2023-05-10 11,078.60 11,258.70 10,943.50 11,213.70 5.3M
2023-05-09 10,898.40 11,123.60 10,853.40 10,988.50 5.6M
2023-05-08 10,853.40 10,943.50 10,718.30 10,808.40 4.1M
2023-05-05 10,988.50 11,078.60 10,763.30 10,853.40 3.3M
2023-05-04 10,538.20 11,033.50 10,538.20 10,943.50 7.5M
2023-04-28 10,673.30 10,718.30 10,538.20 10,583.20 3.4M
2023-04-27 10,718.30 10,763.30 10,538.20 10,583.20 2.7M
2023-04-26 10,448.10 10,628.20 10,403.00 10,628.20 2.7M
2023-04-25 10,583.20 10,673.30 10,403.00 10,448.10 4.1M
2023-04-24 10,583.20 10,763.30 10,403.00 10,493.10 6.0M
2023-04-21 10,943.50 10,988.50 10,358.00 10,718.30 9.0M
2023-04-20 11,168.60 11,168.60 10,898.40 10,898.40 3.4M
2023-04-19 11,483.90 11,483.90 11,078.60 11,078.60 3.4M
2023-04-18 10,943.50 11,438.80 10,853.40 11,393.80 13.7M
2023-04-17 10,853.40 11,033.50 10,853.40 10,898.40 2.3M
2023-04-14 11,033.50 11,123.60 10,853.40 10,853.40 6.8M
2023-04-13 11,123.60 11,168.60 10,943.50 10,943.50 5.3M
2023-04-12 11,213.70 11,348.80 10,988.50 11,123.60 6.9M
2023-04-11 10,988.50 11,258.70 10,853.40 11,213.70 6.3M
2023-04-10 11,483.90 11,619.00 10,898.40 10,988.50 20.3M
2023-04-07 11,528.90 11,619.00 11,393.80 11,528.90 6.1M
2023-04-06 11,709.10 12,069.30 11,528.90 11,528.90 18.1M
2023-04-05 11,619.00 11,799.10 11,483.90 11,619.00 9.6M
2023-04-04 11,754.10 11,979.30 11,574.00 11,709.10 12.2M
2023-04-03 11,574.00 11,664.00 11,393.80 11,664.00 9.5M
2023-03-31 11,574.00 11,574.00 11,213.70 11,393.80 10.9M
2023-03-30 11,934.20 12,114.40 11,438.80 11,438.80 11.2M
2023-03-29 11,528.90 11,709.10 11,348.80 11,709.10 8.1M
2023-03-28 11,574.00 11,889.20 11,483.90 11,528.90 11.5M
2023-03-27 11,303.70 11,619.00 11,258.70 11,483.90 8.2M
2023-03-24 11,393.80 11,619.00 11,213.70 11,258.70 7.6M
2023-03-23 11,123.60 11,393.80 11,123.60 11,258.70 7.2M
2023-03-22 11,619.00 11,844.20 11,213.70 11,213.70 13.8M
2023-03-21 11,168.60 11,438.80 10,943.50 11,393.80 8.7M
2023-03-20 10,988.50 11,393.80 10,853.40 10,988.50 9.8M
2023-03-17 11,348.80 11,393.80 10,943.50 10,988.50 7.1M
2023-03-16 11,348.80 11,483.90 11,123.60 11,168.60 8.1M
2023-03-15 11,574.00 11,754.10 11,348.80 11,574.00 9.3M
2023-03-14 11,078.60 11,213.70 10,853.40 11,168.60 11.6M
2023-03-13 11,168.60 11,348.80 10,943.50 10,943.50 12.0M
2023-03-10 11,528.90 11,664.00 11,258.70 11,348.80 10.0M
2023-03-09 11,754.10 11,934.20 11,574.00 11,574.00 8.3M
2023-03-08 10,853.40 11,754.10 10,853.40 11,754.10 19.9M
2023-03-07 10,988.50 11,123.60 10,673.30 10,988.50 8.3M
2023-03-06 11,303.70 11,438.80 10,808.40 10,808.40 8.0M
2023-03-03 10,763.30 11,213.70 10,673.30 10,943.50 11.7M
2023-03-02 11,033.50 11,258.70 10,673.30 10,673.30 9.6M
2023-03-01 10,313.00 11,033.50 10,132.80 11,033.50 10.8M
2023-02-28 11,078.60 11,078.60 10,267.90 10,313.00 9.8M
2023-02-27 10,448.10 11,168.60 10,448.10 10,763.30 11.4M
2023-02-24 11,438.80 11,619.00 10,808.40 10,808.40 7.3M
2023-02-23 11,528.90 11,528.90 10,718.30 11,438.80 14.8M
2023-02-22 11,168.60 12,159.40 11,123.60 11,393.80 16.0M
2023-02-21 11,258.70 11,844.20 11,033.50 11,393.80 21.2M
2023-02-20 10,808.40 11,078.60 10,718.30 11,078.60 9.8M
2023-02-17 10,358.00 10,988.50 10,267.90 10,763.30 14.3M
2023-02-16 10,448.10 10,673.30 10,177.90 10,448.10 11.9M
2023-02-15 9,547.40 10,132.80 9,457.30 10,132.80 15.4M
2023-02-14 9,502.40 9,727.50 9,367.20 9,502.40 6.5M
2023-02-13 9,052.00 9,457.30 8,871.90 9,367.20 12.3M
2023-02-10 9,457.30 9,457.30 9,052.00 9,142.10 6.5M
2023-02-09 9,682.50 9,727.50 9,457.30 9,457.30 5.3M
2023-02-08 9,277.20 9,817.60 8,835.80 9,682.50 12.7M
2023-02-07 9,682.50 9,727.50 9,007.00 9,187.10 11.0M
2023-02-06 9,457.30 9,772.60 9,412.30 9,682.50 8.8M
2023-02-03 8,998.00 9,412.30 8,898.90 9,412.30 10.8M
2023-02-02 9,007.00 9,322.20 8,736.80 8,826.80 13.0M
2023-02-01 10,087.80 10,132.80 9,232.10 9,232.10 10.2M
2023-01-31 9,322.20 9,907.70 9,277.20 9,907.70 7.5M
2023-01-30 9,457.30 9,952.70 9,322.20 9,367.20 10.0M
2023-01-27 9,097.00 9,322.20 8,952.90 9,322.20 8.4M
2023-01-19 8,691.70 8,808.80 8,619.70 8,736.80 4.8M
2023-01-18 8,826.80 8,898.90 8,655.70 8,736.80 5.4M
2023-01-17 8,358.50 8,826.80 8,340.50 8,736.80 6.3M
2023-01-16 8,025.20 8,376.50 8,007.20 8,286.40 5.8M
2023-01-13 8,106.30 8,178.30 7,899.10 7,971.20 4.9M
2023-01-12 7,890.10 8,106.30 7,728.00 8,016.20 6.0M
2023-01-11 7,935.10 8,052.20 7,773.00 7,818.00 5.6M
2023-01-10 7,259.60 7,755.00 7,259.60 7,755.00 6.9M
2023-01-09 7,655.90 7,664.90 7,250.60 7,250.60 5.8M
2023-01-06 7,836.10 7,881.10 7,511.80 7,565.90 5.3M
2023-01-05 7,565.90 7,926.10 7,466.80 7,836.10 6.7M
2023-01-04 7,682.90 7,682.90 7,448.80 7,637.90 17.7M
2023-01-03 6,845.30 7,187.60 6,845.30 7,187.60 4.9M