Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LGVN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 2.09 | -1.44 | -40.79% | 2.53 | 2.678 | 1.93 | 3,349,553 |
| Apr 16 2024 | 3.53 | 0.60 | 20.48% | 2.97 | 4.24 | 2.60 | 8,984,103 |
| Apr 15 2024 | 2.93 | 1.24 | 73.37% | 2.39 | 3.41 | 2.15 | 56,901,762 |
| Apr 12 2024 | 1.69 | -0.33 | -16.34% | 2.18 | 2.18 | 1.62 | 494,422 |
| Apr 11 2024 | 2.02 | -0.23 | -10.22% | 2.17 | 2.2461 | 2.01 | 293,526 |
| Apr 10 2024 | 2.25 | 0.11 | 5.14% | 2.08 | 2.32 | 2.01 | 407,863 |
| Apr 09 2024 | 2.14 | -0.01 | -0.47% | 2.01 | 2.175 | 1.91 | 1,351,000 |
| Apr 08 2024 | 2.15 | -0.05 | -2.27% | 3.74 | 5.47 | 2.03 | 50,430,543 |
| Apr 05 2024 | 2.20 | 0.17 | 8.37% | 2.06 | 2.2499 | 1.83 | 2,531,989 |
| Apr 04 2024 | 2.03 | -0.47 | -18.80% | 2.48 | 2.57 | 2.02 | 270,106 |
| Apr 03 2024 | 2.50 | -0.25 | -9.09% | 2.79 | 2.79 | 2.40 | 98,967 |
| Apr 02 2024 | 2.75 | -0.10 | -3.51% | 2.8001 | 2.83 | 2.70 | 31,965 |
| Apr 01 2024 | 2.85 | -0.40 | -12.31% | 3.16 | 3.25 | 2.815 | 104,233 |
| Mar 28 2024 | 3.25 | 0.14 | 4.50% | 3.64 | 3.64 | 3.20 | 154,047 |
| Mar 27 2024 | 3.11 | -0.33 | -9.51% | 2.92 | 3.60 | 1.81 | 107,972 |
| Mar 26 2024 | 3.437 | -0.59 | -14.61% | 3.949 | 4.18 | 3.313 | 62,448 |
| Mar 25 2024 | 4.025 | 0.21 | 5.37% | 4.00 | 4.298 | 3.80 | 30,385 |
| Mar 22 2024 | 3.82 | -0.08 | -2.05% | 4.04 | 4.049 | 3.65 | 12,025 |
| Mar 21 2024 | 3.90 | 0.29 | 7.91% | 3.68 | 4.07 | 3.60 | 18,680 |
| Mar 20 2024 | 3.614 | -0.90 | -19.97% | 4.24 | 4.401 | 3.50 | 43,322 |
| Mar 19 2024 | 4.516 | 0.11 | 2.38% | 4.499 | 4.586 | 4.40 | 17,316 |
| Mar 18 2024 | 4.411 | -0.09 | -1.98% | 4.74 | 4.86 | 4.40 | 9,740 |
| Mar 15 2024 | 4.50 | -0.10 | -2.17% | 4.645 | 4.76 | 4.50 | 5,991 |
| Mar 14 2024 | 4.60 | -0.11 | -2.38% | 4.78 | 4.80 | 4.60 | 7,108 |
| Mar 13 2024 | 4.712 | -0.09 | -1.77% | 4.653 | 5.0513 | 4.65 | 8,778 |
| Mar 12 2024 | 4.797 | -0.33 | -6.49% | 5.27 | 5.294 | 4.569 | 22,993 |
| Mar 11 2024 | 5.13 | -0.07 | -1.35% | 5.20 | 5.35 | 5.10 | 8,188 |
| Mar 08 2024 | 5.20 | 0.05 | 0.97% | 5.20 | 5.30 | 5.15 | 6,512 |
| Mar 07 2024 | 5.15 | -0.15 | -2.83% | 5.303 | 5.379 | 5.11 | 7,556 |
| Mar 06 2024 | 5.30 | 0.03 | 0.57% | 5.088 | 5.50 | 5.08 | 19,098 |
| Mar 05 2024 | 5.27 | 0.16 | 3.13% | 5.30 | 5.30 | 5.12 | 4,733 |
| Mar 04 2024 | 5.11 | -0.29 | -5.37% | 5.40 | 5.497 | 5.081 | 7,673 |
| Mar 01 2024 | 5.40 | 0.06 | 1.12% | 5.335 | 5.52 | 5.247 | 12,431 |
| Feb 29 2024 | 5.34 | -0.10 | -1.90% | 5.30 | 5.599 | 5.21 | 11,786 |
| Feb 28 2024 | 5.4435 | -0.34 | -5.95% | 5.788 | 5.788 | 5.316 | 26,496 |
| Feb 27 2024 | 5.788 | 0.39 | 7.19% | 5.40 | 5.858 | 5.351 | 38,256 |
| Feb 26 2024 | 5.40 | 0.22 | 4.25% | 5.20 | 5.40 | 5.177 | 13,926 |
| Feb 23 2024 | 5.18 | 0.05 | 1.05% | 5.33 | 5.33 | 5.102 | 10,328 |
| Feb 22 2024 | 5.126 | -0.16 | -3.10% | 5.194 | 5.295 | 5.009 | 13,512 |
| Feb 21 2024 | 5.29 | 0.04 | 0.76% | 5.368 | 5.549 | 5.13 | 12,758 |
| Feb 20 2024 | 5.25 | -0.05 | -0.94% | 5.30 | 5.494 | 5.125 | 19,160 |
| Feb 16 2024 | 5.30 | -0.01 | -0.19% | 5.163 | 5.378 | 5.163 | 12,249 |
| Feb 15 2024 | 5.31 | -0.09 | -1.67% | 5.412 | 5.412 | 5.15 | 11,548 |
| Feb 14 2024 | 5.40 | 0.19 | 3.65% | 5.20 | 5.40 | 4.999 | 8,285 |
| Feb 13 2024 | 5.21 | -0.34 | -6.13% | 5.40 | 5.40 | 4.988 | 21,169 |
| Feb 12 2024 | 5.55 | 0.29 | 5.55% | 5.40 | 5.60 | 5.282 | 20,456 |
| Feb 09 2024 | 5.258 | 0.10 | 1.98% | 5.102 | 5.378 | 5.102 | 5,089 |
| Feb 08 2024 | 5.156 | -0.05 | -1.02% | 5.214 | 5.368 | 4.905 | 14,982 |
| Feb 07 2024 | 5.209 | -0.09 | -1.72% | 5.14 | 5.393 | 5.055 | 12,962 |
| Feb 06 2024 | 5.30 | -0.03 | -0.58% | 5.30 | 5.506 | 5.10 | 11,596 |
| Feb 05 2024 | 5.331 | -0.25 | -4.46% | 5.644 | 5.799 | 5.251 | 19,367 |
| Feb 02 2024 | 5.58 | 0.47 | 9.26% | 5.345 | 5.699 | 5.10 | 52,674 |
| Feb 01 2024 | 5.107 | -0.28 | -5.25% | 5.46 | 5.46 | 4.728 | 34,013 |
| Jan 31 2024 | 5.39 | 0.01 | 0.26% | 5.428 | 5.591 | 5.003 | 82,852 |
| Jan 30 2024 | 5.376 | -1.34 | -19.93% | 5.80 | 6.039 | 4.175 | 220,218 |
| Jan 29 2024 | 6.714 | -1.29 | -16.08% | 7.50 | 7.9059 | 6.50 | 493,933 |
| Jan 26 2024 | 8.00 | -0.17 | -2.08% | 7.90 | 8.15 | 7.50 | 7,234 |
| Jan 25 2024 | 8.17 | -0.03 | -0.37% | 8.20 | 8.7359 | 7.60 | 9,876 |
| Jan 24 2024 | 8.20 | -0.41 | -4.76% | 8.90 | 8.934 | 8.194 | 8,758 |
| Jan 23 2024 | 8.61 | -0.16 | -1.81% | 8.872 | 9.00 | 8.20 | 12,290 |
| Jan 22 2024 | 8.769 | -0.73 | -7.69% | 9.55 | 9.55 | 8.235 | 21,311 |
| Jan 19 2024 | 9.50 | -0.70 | -6.86% | 10.10 | 10.30 | 9.358 | 15,388 |
