Friday, February 23, 2024 6:44:26 AM - Markets open
VN-INDEX 1,227.31 -2.73/-0.22%
HNX-INDEX 234.01 +0.16/+0.07%
UPCOM-INDEX 90.57 -0.03/-0.03%
LIzen Joint Stock Company (LCG : HOSE)
Industrials : Heavy Construction
13.50 +0.30/+2.27%
3:04:59 PM
Closing price on 5/10/2022
13.95 0.00/0.00%
Open 13.30
High 14.30
Low 13.05
Volume 2,778,700
Split-adjusted Price 11.97

Create Alert at: 12 14 15 ...
LCG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/10/2022 0.00 / 0.00% 13.30 14.30 13.05 13.95 13.68 11.97 2,778,700
5/9/2022 -1.00 / -6.69% 14.50 14.95 13.95 13.95 14.07 11.97 5,423,500
5/6/2022 -1.00 / -6.27% 15.50 15.85 14.95 14.95 15.46 12.83 3,050,600
5/5/2022 -0.65 / -3.92% 16.85 16.85 15.60 15.95 16.23 13.69 2,841,800
5/4/2022 +0.80 / +5.06% 15.80 16.90 15.50 16.60 16.34 14.25 5,818,400
4/29/2022 +0.10 / +0.64% 15.75 16.10 15.50 15.80 15.82 13.56 3,490,400
4/28/2022 -0.30 / -1.88% 16.00 16.50 15.60 15.70 15.97 13.47 3,931,600
4/27/2022 +0.55 / +3.56% 15.50 16.10 15.10 16.00 15.66 13.73 2,654,900
4/26/2022 +0.75 / +5.10% 14.30 15.50 13.85 15.45 14.66 13.26 4,791,800
4/25/2022 -1.10 / -6.96% 16.15 16.15 14.70 14.70 15.05 12.62 7,901,960
4/22/2022 +0.25 / +1.61% 15.80 16.30 15.25 15.80 15.77 13.56 5,034,400
4/21/2022 -1.15 / -6.89% 15.55 16.55 15.55 15.55 15.62 13.34 8,365,200
4/20/2022 -1.25 / -6.96% 17.00 17.60 16.70 16.70 16.90 14.33 6,150,900
4/19/2022 -1.35 / -6.99% 19.30 19.30 17.95 17.95 18.12 15.40 8,834,700
4/18/2022 -1.45 / -6.99% 20.75 20.75 19.30 19.30 19.55 16.56 10,087,600
4/15/2022 -0.10 / -0.48% 20.85 21.30 20.60 20.75 20.92 17.81 3,991,200
4/14/2022 -0.65 / -3.02% 21.50 21.55 20.85 20.85 21.18 17.89 3,509,100
4/13/2022 +0.90 / +4.37% 20.70 21.50 20.25 21.50 20.87 18.45 5,609,500
4/12/2022 -0.60 / -2.83% 21.30 21.70 20.60 20.60 21.25 17.68 6,418,900
4/8/2022 -0.40 / -1.85% 21.55 22.15 20.85 21.20 21.43 18.19 9,277,000
4/7/2022 -0.85 / -3.79% 22.35 22.75 21.20 21.60 22.08 18.54 7,185,300
4/6/2022 -0.10 / -0.44% 22.30 23.20 22.15 22.45 22.59 19.27 7,988,600
4/5/2022 +1.45 / +6.87% 21.20 22.55 21.10 22.55 22.10 19.35 18,528,000
4/4/2022 +0.05 / +0.24% 21.25 21.60 20.75 21.10 21.14 18.11 5,010,400
4/1/2022 +0.45 / +2.18% 20.60 21.20 20.35 21.05 20.72 18.06 4,069,100
3/31/2022 -0.15 / -0.72% 20.90 21.20 20.60 20.60 20.88 17.68 3,553,300
3/30/2022 -0.55 / -2.58% 21.00 21.95 20.65 20.75 21.13 17.81 7,215,000
3/29/2022 +0.55 / +2.65% 20.95 21.45 20.90 21.30 21.21 18.28 3,315,300
3/28/2022 -0.85 / -3.94% 21.30 21.60 20.50 20.75 21.03 17.81 8,260,500
3/25/2022 0.00 / 0.00% 21.60 22.15 21.55 21.60 21.84 18.54 5,714,800
LCG News
11/12 LCG: Report on using capital from the public offering
01/12 LCG: Resolution on the AGM 2023
22/11 LCG: Win the bid of new package
26/10 LCG: Winning new package
22/08 LCG: Signing the construction contract
Related Companies
Volume Price Change
ACS  0 7.30 0.00%
ALV  18,100 4.00 2.56%
AMS  162,400 10.50 -0.94%
ATB  0 0.50 0.00%
B82  0 0.50 0.00%
BAX  400 41.90 0.00%
BCE  71,600 6.10 0.66%
BCO  0 11.00 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,227.31 -2.73/-0.22%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.