La Hien Cement JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	25,200.00	25,500.00	25,100.00	25,500.00	18,433.47	1,303
2023-12-13	25,500.00	25,500.00	25,300.00	25,300.00	18,288.90	1,311
2023-12-12	25,400.00	25,500.00	25,200.00	25,500.00	18,433.47	7,100
2023-12-11	25,100.00	25,500.00	25,100.00	25,400.00	18,361.18	4,532
2023-12-08	25,100.00	25,400.00	24,800.00	25,400.00	18,361.18	2,209
2023-12-07	25,100.00	25,100.00	25,100.00	25,100.00	18,144.32	1,600
2023-12-06	24,900.00	25,100.00	24,900.00	25,100.00	18,144.32	2,300
2023-12-05	24,800.00	24,900.00	24,700.00	24,800.00	17,927.46	1,736
2023-12-04	24,500.00	24,600.00	24,500.00	24,600.00	17,782.88	1,200
2023-12-01	24,300.00	24,500.00	24,200.00	24,500.00	17,710.59	3,602
2023-11-30	24,100.00	24,500.00	23,900.00	24,500.00	17,710.59	1,400
2023-11-28	24,200.00	24,200.00	24,200.00	24,200.00	17,493.73	1,200
2023-11-27	24,500.00	24,500.00	24,200.00	24,200.00	17,493.73	900
2023-11-24	23,600.00	24,600.00	23,600.00	24,600.00	17,782.88	10,373
2023-11-23	24,300.00	24,800.00	24,200.00	24,800.00	17,927.46	900
2023-11-22	24,300.00	24,400.00	24,300.00	24,300.00	17,566.01	88,300
2023-11-21	24,300.00	24,300.00	24,300.00	24,300.00	17,566.01	300
2023-11-20	24,700.00	24,800.00	24,700.00	24,800.00	17,927.46	1,120
2023-11-17	24,500.00	24,800.00	24,400.00	24,800.00	17,927.46	87,100
2023-11-16	24,800.00	24,800.00	24,700.00	24,700.00	17,855.17	1,000
2023-11-15	24,500.00	24,800.00	24,500.00	24,700.00	17,855.17	4,100
2023-11-14	24,800.00	24,800.00	24,700.00	24,700.00	17,855.17	85,520
2023-11-10	24,700.00	24,700.00	24,700.00	24,700.00	17,855.17	1,700
2023-11-09	24,500.00	24,700.00	24,500.00	24,500.00	17,710.59	8,400
2023-11-08	24,300.00	24,300.00	24,200.00	24,300.00	17,566.01	7,000
2023-11-07	24,400.00	24,400.00	24,300.00	24,400.00	17,638.30	500
2023-11-06	24,300.00	24,400.00	24,300.00	24,400.00	17,638.30	1,200
2023-11-03	24,300.00	24,300.00	24,300.00	24,300.00	17,566.01	600
2023-11-02	24,300.00	24,300.00	24,000.00	24,300.00	17,566.01	7,500
2023-11-01	24,200.00	24,200.00	24,200.00	24,200.00	17,493.73	1,600
2023-10-31	24,500.00	24,500.00	24,200.00	24,300.00	17,566.01	2,000
2023-10-30	24,600.00	24,600.00	24,400.00	24,400.00	17,638.30	5,100
2023-10-27	24,500.00	24,500.00	24,500.00	24,500.00	17,710.59	3,400
2023-10-26	24,500.00	24,500.00	24,100.00	24,200.00	17,493.73	1,500
2023-10-25	24,900.00	24,900.00	24,500.00	24,500.00	17,710.59	12,502
2023-10-24	25,000.00	25,000.00	24,800.00	24,900.00	17,999.74	1,801
2023-10-23	24,800.00	24,800.00	24,100.00	24,100.00	17,421.44	2,302
2023-10-20	24,500.00	24,500.00	24,300.00	24,400.00	17,638.30	3,700
2023-10-19	24,300.00	24,500.00	24,300.00	24,500.00	17,710.59	3,800
2023-10-18	24,400.00	24,400.00	24,200.00	24,300.00	17,566.01	6,600
2023-10-17	24,900.00	24,900.00	24,600.00	24,600.00	17,782.88	2,830
2023-10-16	24,800.00	24,900.00	24,800.00	24,900.00	17,999.74	600
2023-10-13	25,300.00	25,300.00	24,600.00	25,000.00	18,072.03	1,780
2023-10-12	24,900.00	24,900.00	24,700.00	24,900.00	17,999.74	1,200
2023-10-11	24,900.00	24,900.00	24,900.00	24,900.00	17,999.74	1,000
2023-10-10	24,900.00	24,900.00	24,900.00	24,900.00	17,999.74	3,100
2023-10-09	24,900.00	25,000.00	24,800.00	24,900.00	17,999.74	1,900
2023-10-06	24,300.00	24,500.00	24,300.00	24,500.00	17,710.59	2,300
2023-10-05	24,300.00	24,300.00	24,300.00	24,300.00	17,566.01	100
2023-10-04	24,000.00	24,200.00	24,000.00	24,200.00	17,493.73	8,200
2023-10-03	25,000.00	25,000.00	24,200.00	24,200.00	17,493.73	2,600
2023-10-02	24,800.00	24,900.00	24,800.00	24,900.00	17,999.74	200
2023-09-29	24,400.00	24,800.00	24,400.00	24,800.00	17,927.46	1,500
2023-09-28	24,500.00	24,500.00	24,400.00	24,400.00	17,638.30	3,804
2023-09-27	24,400.00	24,500.00	24,100.00	24,400.00	17,638.30	8,601
2023-09-26	24,500.00	24,500.00	24,400.00	24,400.00	17,638.30	14,200
2023-09-25	24,800.00	24,800.00	24,400.00	24,400.00	17,638.30	10,405
2023-09-22	24,600.00	25,000.00	24,500.00	24,800.00	17,927.46	16,800
2023-09-21	25,000.00	25,000.00	25,000.00	25,000.00	18,072.03	2,100
2023-09-20	25,000.00	25,100.00	25,000.00	25,100.00	18,144.32	3,300

← NewerPage 12 of 20 · 1,184 trading daysOlder →

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.