La Hien Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-21 | 23,000.00 | 23,000.00 | 22,100.00 | 23,000.00 | 18,557.74 | 12,500 |
| 2024-06-20 | 24,300.00 | 24,300.00 | 22,300.00 | 23,000.00 | 18,557.74 | 5,560 |
| 2024-06-19 | 24,200.00 | 24,200.00 | 22,300.00 | 23,000.00 | 18,557.74 | 8,300 |
| 2024-06-18 | 22,100.00 | 24,200.00 | 22,100.00 | 23,100.00 | 18,638.42 | 35,500 |
| 2024-06-17 | 22,200.00 | 22,200.00 | 22,000.00 | 22,000.00 | 17,750.88 | 9,400 |
| 2024-06-14 | 21,400.00 | 22,500.00 | 21,400.00 | 22,100.00 | 17,831.56 | 22,101 |
| 2024-06-13 | 21,700.00 | 21,700.00 | 20,000.00 | 21,500.00 | 17,347.45 | 17,000 |
| 2024-06-12 | 21,500.00 | 21,600.00 | 21,500.00 | 21,500.00 | 17,347.45 | 5,500 |
| 2024-06-11 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 17,266.76 | 1,100 |
| 2024-06-10 | 21,400.00 | 21,500.00 | 21,400.00 | 21,500.00 | 17,347.45 | 1,700 |
| 2024-06-07 | 21,500.00 | 21,500.00 | 21,400.00 | 21,400.00 | 17,266.76 | 17,300 |
| 2024-06-06 | 21,500.00 | 21,500.00 | 21,100.00 | 21,400.00 | 17,266.76 | 7,300 |
| 2024-06-05 | 21,600.00 | 21,600.00 | 21,300.00 | 21,400.00 | 17,266.76 | 11,014 |
| 2024-06-04 | 21,500.00 | 21,600.00 | 21,500.00 | 21,500.00 | 17,347.45 | 4,940 |
| 2024-06-03 | 21,600.00 | 21,700.00 | 21,400.00 | 21,400.00 | 17,266.76 | 13,701 |
| 2024-05-31 | 21,600.00 | 21,600.00 | 21,500.00 | 21,600.00 | 17,428.13 | 3,700 |
| 2024-05-30 | 21,700.00 | 21,700.00 | 21,600.00 | 21,600.00 | 17,428.13 | 3,600 |
| 2024-05-29 | 21,700.00 | 21,800.00 | 21,600.00 | 21,800.00 | 17,589.51 | 1,100 |
| 2024-05-28 | 21,800.00 | 21,900.00 | 21,600.00 | 21,900.00 | 17,670.19 | 18,848 |
| 2024-05-27 | 21,700.00 | 21,800.00 | 21,700.00 | 21,700.00 | 17,508.82 | 4,440 |
| 2024-05-24 | 21,800.00 | 21,900.00 | 21,700.00 | 21,700.00 | 17,508.82 | 4,003 |
| 2024-05-23 | 21,800.00 | 21,900.00 | 21,800.00 | 21,900.00 | 17,670.19 | 5,909 |
| 2024-05-22 | 21,900.00 | 22,000.00 | 21,700.00 | 21,800.00 | 17,589.51 | 8,707 |
| 2024-05-21 | 21,900.00 | 21,900.00 | 21,800.00 | 21,900.00 | 17,670.19 | 3,053 |
| 2024-05-20 | 21,900.00 | 22,000.00 | 21,800.00 | 21,900.00 | 17,670.19 | 6,800 |
| 2024-05-17 | 21,800.00 | 21,900.00 | 21,800.00 | 21,900.00 | 17,670.19 | 3,430 |
| 2024-05-16 | 22,000.00 | 22,100.00 | 21,800.00 | 21,800.00 | 17,589.51 | 6,206 |
| 2024-05-15 | 21,900.00 | 22,000.00 | 21,800.00 | 22,000.00 | 17,750.88 | 5,651 |
| 2024-05-14 | 22,000.00 | 22,000.00 | 21,800.00 | 21,900.00 | 17,670.19 | 1,304 |
| 2024-05-13 | 22,000.00 | 22,400.00 | 22,000.00 | 22,000.00 | 17,750.88 | 7,633 |
| 2024-05-10 | 22,000.00 | 22,000.00 | 21,800.00 | 22,000.00 | 17,750.88 | 5,312 |
| 2024-05-09 | 21,800.00 | 22,000.00 | 21,800.00 | 21,900.00 | 17,670.19 | 2,453 |
| 2024-05-08 | 22,000.00 | 22,000.00 | 21,800.00 | 21,800.00 | 17,589.51 | 8,447 |
| 2024-05-07 | 22,000.00 | 22,000.00 | 21,800.00 | 21,800.00 | 17,589.51 | 13,460 |
| 2024-05-06 | 22,200.00 | 22,200.00 | 22,000.00 | 22,000.00 | 17,750.88 | 11,607 |
| 2024-05-03 | 22,400.00 | 22,400.00 | 21,600.00 | 22,100.00 | 17,831.56 | 9,930 |
| 2024-05-02 | 22,500.00 | 22,600.00 | 22,100.00 | 22,500.00 | 18,154.31 | 9,300 |
| 2024-04-26 | 23,100.00 | 23,200.00 | 22,200.00 | 22,700.00 | 18,315.68 | 20,707 |
| 2024-04-25 | 23,900.00 | 23,900.00 | 23,300.00 | 23,700.00 | 17,831.56 | 13,789 |
| 2024-04-24 | 24,000.00 | 24,500.00 | 23,500.00 | 23,700.00 | 17,831.56 | 48,200 |
| 2024-04-23 | 24,000.00 | 24,300.00 | 23,400.00 | 24,000.00 | 18,057.28 | 19,550 |
| 2024-04-22 | 24,000.00 | 24,000.00 | 23,900.00 | 24,000.00 | 18,057.28 | 6,300 |
| 2024-04-19 | 24,600.00 | 24,600.00 | 23,500.00 | 24,000.00 | 18,057.28 | 41,800 |
| 2024-04-17 | 25,300.00 | 25,300.00 | 24,000.00 | 24,400.00 | 18,358.23 | 34,600 |
| 2024-04-16 | 25,300.00 | 25,400.00 | 25,200.00 | 25,200.00 | 18,960.14 | 3,300 |
| 2024-04-15 | 25,900.00 | 25,900.00 | 25,500.00 | 25,600.00 | 19,261.10 | 10,710 |
| 2024-04-12 | 25,400.00 | 27,500.00 | 25,400.00 | 25,900.00 | 19,486.81 | 16,800 |
| 2024-04-11 | 25,400.00 | 25,500.00 | 25,400.00 | 25,400.00 | 19,110.62 | 7,300 |
| 2024-04-10 | 25,500.00 | 25,800.00 | 25,300.00 | 25,700.00 | 19,336.34 | 2,700 |
| 2024-04-09 | 25,500.00 | 25,500.00 | 25,200.00 | 25,500.00 | 19,185.86 | 14,000 |
| 2024-04-08 | 25,500.00 | 25,600.00 | 25,000.00 | 25,600.00 | 19,261.10 | 23,200 |
| 2024-04-05 | 26,000.00 | 26,000.00 | 25,800.00 | 25,900.00 | 19,486.81 | 9,400 |
| 2024-04-04 | 26,100.00 | 26,100.00 | 25,800.00 | 25,800.00 | 19,411.57 | 5,900 |
| 2024-04-03 | 26,100.00 | 26,200.00 | 26,000.00 | 26,100.00 | 19,637.29 | 1,504 |
| 2024-04-02 | 26,000.00 | 26,300.00 | 26,000.00 | 26,100.00 | 19,637.29 | 1,900 |
| 2024-04-01 | 25,800.00 | 26,000.00 | 25,800.00 | 26,000.00 | 19,562.05 | 500 |
| 2024-03-29 | 26,100.00 | 26,300.00 | 25,800.00 | 26,300.00 | 19,787.77 | 5,400 |
| 2024-03-28 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 19,712.53 | 100 |
| 2024-03-27 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 19,787.77 | 100 |
| 2024-03-26 | 26,000.00 | 26,000.00 | 25,700.00 | 26,000.00 | 19,562.05 | 8,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 2,500.0000 VND |
| 2025-05-15 | 2,300.0000 VND |
| 2024-04-26 | 1,600.0000 VND |
| 2023-12-15 | 1,000.0000 VND |
| 2023-05-16 | 2,300.0000 VND |
| 2022-12-15 | 1,200.0000 VND |
| 2022-04-27 | 2,500.0000 VND |
| 2021-11-30 | 1,000.0000 VND |
| 2021-05-19 | 1,500.0000 VND |
| 2020-12-17 | 1,000.0000 VND |
| 2020-07-29 | 1,440.0000 VND |
| 2019-12-19 | 799.9997 VND |
| 2019-04-17 | 999.9996 VND |
| 2019-03-15 | 699.9997 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.