HOSE · LCG · stock
Lizen Joint Stock Company (LCG) stock price history
Every HOSE trading session of Lizen Joint Stock Company from Nov 18, 2008 to Sep 28, 2026: 4,443 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LCG adjusted close, 2008 to 2026
- ₫18,010
- All time high, 2022
- ₫11,530
- 52 week high, ₫6,480 low
- 4,443
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
LCG key facts
- Lizen Joint Stock Company (LCG) closed at ₫6,480 on Sep 28, 2026 on HOSE.
- LCG's all time high close is ₫18,010, set on Jan 7, 2022; its all time low close is ₫1,500 on Dec 30, 2016.
- LCG's 52 week range is ₫6,480 to ₫11,530.
- LCG returned -42.1% over the year to Sep 28, 2026 and -38.5% over five years.
- Over ten years LCG returned +238%, +12.9% a year compounded.
- LCG's deepest drawdown was -90.1% from Jun 15, 2009 to Dec 30, 2016.
- DataCedar holds 4,443 daily sessions of LCG history from Nov 18, 2008 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
LCG price chart, 2008 to 2026
LCG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.1% |
| 3 months | -22.4% |
| 6 months | -28.5% |
| Year to date | -31.3% |
| 1 year | -42.1% |
| 3 years | -35.0% |
| 5 years | -38.5% |
| 10 years | +237.5% |
| Since Nov 18, 2008 | -5.8% |
| Compound annual growth, 17.9 years | -0.3% |
LCG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫18,010 on Jan 7, 2022
- All time low close
- ₫1,500 on Dec 30, 2016
- 52 week high
- ₫11,530 on Sep 29, 2025
- 52 week low
- ₫6,480 on Sep 28, 2026
- Deepest drawdown
- -90.1% from Jun 15, 2009 to Dec 30, 2016, recovered Nov 30, 2021
- Best single session
- +7.8% on Apr 6, 2020
- Worst single session
- -30.4% on Jun 24, 2009
- Volatility, 1 year annualised
- 29.5%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2017, +196%
- Worst calendar year
- 2022, -62%
LCG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Nov 18, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫9,520 | ₫10,170 | ₫6,480 | ₫6,480 | -31.3% | 275.8M | 180 |
| 2025 | ₫8,900 | ₫12,360 | ₫6,900 | ₫9,430 | +5.5% | 809.7M | 249 |
| 2024 | ₫9,970 | ₫12,040 | ₫8,290 | ₫8,940 | -9.6% | 820.5M | 250 |
| 2023 | ₫5,910 | ₫12,740 | ₫5,910 | ₫9,890 | +70.2% | 2B | 249 |
| 2022 | ₫15,600 | ₫19,070 | ₫3,320 | ₫5,810 | -62.1% | 1.2B | 249 |
| 2021 | ₫8,490 | ₫17,580 | ₫6,290 | ₫15,350 | +86.1% | 1.2B | 250 |
| 2020 | ₫4,060 | ₫8,830 | ₫1,780 | ₫8,250 | +106.3% | 309.5M | 252 |
| 2019 | ₫3,480 | ₫5,450 | ₫3,310 | ₫4,000 | +14.9% | 189.3M | 250 |
| 2018 | ₫4,440 | ₫4,650 | ₫3,200 | ₫3,480 | -21.6% | 40M | 248 |
| 2017 | ₫1,530 | ₫4,950 | ₫1,480 | ₫4,440 | +196.0% | 220.5M | 250 |
| 2016 | ₫2,580 | ₫2,650 | ₫1,480 | ₫1,500 | -43.4% | 69M | 251 |
| 2015 | ₫3,220 | ₫3,370 | ₫2,420 | ₫2,650 | -17.7% | 84.6M | 248 |
| 2014 | ₫2,420 | ₫3,940 | ₫2,010 | ₫3,220 | +33.1% | 340.2M | 244 |
| 2013 | ₫3,030 | ₫3,900 | ₫1,700 | ₫2,420 | -19.1% | 300.6M | 250 |
| 2012 | ₫3,040 | ₫5,180 | ₫2,230 | ₫2,990 | -1.6% | 268.1M | 250 |
| 2011 | ₫7,710 | ₫7,730 | ₫2,790 | ₫3,040 | -60.0% | 134M | 243 |
| 2010 | ₫11,440 | ₫13,200 | ₫5,320 | ₫7,600 | -32.3% | 147.2M | 250 |
| 2009 | ₫6,320 | ₫15,480 | ₫3,940 | ₫11,220 | +86.4% | 151.6M | 248 |
| 2008 | ₫6,880 | ₫6,880 | ₫3,480 | ₫6,020 | n/a | 2.6M | 32 |
LCG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫6,480 | -9.1% |
| August 2026 | ₫7,130 | +1.4% |
| July 2026 | ₫7,030 | -18.5% |
| June 2026 | ₫8,630 | +2.3% |
| May 2026 | ₫8,440 | -8.3% |
| April 2026 | ₫9,200 | +0.9% |
| March 2026 | ₫9,120 | -4.7% |
| February 2026 | ₫9,570 | +1.5% |
| January 2026 | ₫9,430 | 0.0% |
| December 2025 | ₫9,430 | +0.5% |
| November 2025 | ₫9,380 | -4.3% |
| October 2025 | ₫9,800 | -8.9% |
About the LCG data
Daily bars. 4,443 sessions from Nov 18, 2008 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 18, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LCG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- KSB Binh Duong Mineral and Construction Joint Stock Company
- L10 Lilama 10 Joint Stock Company
- LAF Long An Food Processing Export Joint Stock Company
- LBM Lam Dong Minerals and Building Materials Joint Stock Company
- LDG LDG Investment Joint Stock Company
- LGC CII Bridges and Roads Investment Joint Stock Company
- LGL Long Giang Investment and Urban Development Joint Stock Company
- LHG Long Hau Corporation
Common questions
LCG share price history
