La Hien Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	25,000.00	25,000.00	24,800.00	24,900.00	17,999.74	1,100
2023-09-18	25,000.00	25,000.00	24,600.00	24,600.00	17,782.88	3,100
2023-09-15	24,800.00	24,800.00	24,700.00	24,800.00	17,927.46	800
2023-09-14	24,800.00	24,900.00	24,700.00	24,700.00	17,855.17	2,110
2023-09-13	25,000.00	25,000.00	24,800.00	24,900.00	17,999.74	2,700
2023-09-12	24,800.00	24,900.00	24,800.00	24,900.00	17,999.74	2,000
2023-09-11	25,000.00	25,100.00	24,500.00	24,600.00	17,782.88	18,160
2023-09-08	25,000.00	25,100.00	25,000.00	25,000.00	18,072.03	13,100
2023-09-07	25,400.00	25,400.00	24,900.00	25,300.00	18,288.90	18,000
2023-09-06	25,200.00	25,400.00	25,000.00	25,400.00	18,361.18	3,600
2023-09-05	25,800.00	25,800.00	23,400.00	25,200.00	18,216.61	97,000
2023-08-31	25,800.00	25,900.00	25,800.00	25,900.00	18,722.62	1,200
2023-08-30	25,900.00	26,000.00	25,800.00	25,800.00	18,650.34	1,300
2023-08-29	25,800.00	25,800.00	25,800.00	25,800.00	18,650.34	400
2023-08-28	26,000.00	26,000.00	25,700.00	25,700.00	18,578.05	2,300
2023-08-25	25,800.00	25,800.00	25,600.00	25,800.00	18,650.34	700
2023-08-24	26,000.00	26,000.00	25,800.00	25,800.00	18,650.34	4,200
2023-08-23	25,700.00	25,800.00	25,700.00	25,800.00	18,650.34	2,900
2023-08-22	25,600.00	25,600.00	25,500.00	25,500.00	18,433.47	4,000
2023-08-21	25,600.00	26,000.00	25,500.00	26,000.00	18,794.91	2,200
2023-08-18	26,000.00	26,000.00	25,600.00	25,600.00	18,505.76	7,900
2023-08-17	26,200.00	26,200.00	26,200.00	26,200.00	18,939.49	2,900
2023-08-16	26,500.00	26,500.00	26,300.00	26,300.00	19,011.78	1,200
2023-08-15	26,500.00	26,500.00	26,500.00	26,500.00	19,156.35	100
2023-08-14	25,700.00	26,500.00	25,700.00	26,500.00	19,156.35	6,700
2023-08-11	25,800.00	25,800.00	25,700.00	25,800.00	18,650.34	3,600
2023-08-10	25,700.00	25,800.00	25,600.00	25,800.00	18,650.34	6,100
2023-08-09	25,700.00	25,800.00	25,700.00	25,700.00	18,578.05	8,300
2023-08-08	25,700.00	25,700.00	25,600.00	25,700.00	18,578.05	2,700
2023-08-07	25,600.00	25,900.00	25,500.00	25,900.00	18,722.62	12,100
2023-08-04	25,500.00	25,900.00	25,500.00	25,500.00	18,433.47	5,205
2023-08-03	25,700.00	26,000.00	25,600.00	25,600.00	18,505.76	5,800
2023-08-02	25,800.00	26,000.00	25,300.00	25,700.00	18,578.05	15,301
2023-08-01	26,100.00	26,100.00	25,500.00	25,800.00	18,650.34	8,200
2023-07-31	26,400.00	26,500.00	24,500.00	26,000.00	18,794.91	60,300
2023-07-28	26,800.00	26,800.00	26,500.00	26,500.00	19,156.35	5,600
2023-07-26	26,900.00	26,900.00	26,900.00	26,900.00	19,445.51	7,400
2023-07-25	29,200.00	29,200.00	26,700.00	27,000.00	19,517.79	2,800
2023-07-24	26,600.00	26,900.00	26,500.00	26,700.00	19,300.93	10,300
2023-07-21	27,000.00	27,200.00	27,000.00	27,100.00	19,590.08	5,600
2023-07-20	27,200.00	27,500.00	27,200.00	27,200.00	19,662.37	3,700
2023-07-19	27,500.00	27,600.00	26,500.00	27,200.00	19,662.37	17,300
2023-07-18	27,500.00	27,500.00	27,500.00	27,500.00	19,879.23	3,100
2023-07-17	27,700.00	27,700.00	27,100.00	27,500.00	19,879.23	9,300
2023-07-14	27,500.00	27,900.00	26,400.00	27,600.00	19,951.52	37,526
2023-07-13	27,700.00	27,700.00	27,700.00	27,700.00	20,023.81	200
2023-07-12	27,200.00	27,700.00	27,200.00	27,700.00	20,023.81	500
2023-07-11	27,400.00	27,700.00	27,300.00	27,700.00	20,023.81	1,400
2023-07-10	27,500.00	27,500.00	27,500.00	27,500.00	19,879.23	4,700
2023-07-06	27,500.00	27,500.00	27,500.00	27,500.00	19,879.23	1,100
2023-07-05	27,300.00	27,600.00	27,300.00	27,600.00	19,951.52	5,300
2023-07-04	27,500.00	27,500.00	27,100.00	27,300.00	19,734.66	1,500
2023-07-03	27,500.00	27,500.00	27,300.00	27,300.00	19,734.66	2,902
2023-06-29	27,700.00	27,700.00	27,400.00	27,500.00	19,879.23	1,600
2023-06-28	27,600.00	27,700.00	27,400.00	27,700.00	20,023.81	500
2023-06-27	27,600.00	27,900.00	27,600.00	27,800.00	20,096.10	1,908
2023-06-26	27,800.00	27,800.00	27,600.00	27,800.00	20,096.10	1,400
2023-06-23	27,800.00	27,800.00	27,600.00	27,800.00	20,096.10	6,600
2023-06-22	27,500.00	27,700.00	27,500.00	27,700.00	20,023.81	4,400
2023-06-21	27,700.00	27,700.00	27,400.00	27,500.00	19,879.23	11,600

← NewerPage 13 of 20 · 1,187 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.