La Hien Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	27,800.00	27,800.00	27,700.00	27,700.00	20,023.81	1,100
2023-06-19	27,900.00	27,900.00	27,900.00	27,900.00	20,168.39	700
2023-06-16	27,900.00	27,900.00	27,900.00	27,900.00	20,168.39	900
2023-06-15	27,800.00	27,900.00	27,800.00	27,800.00	20,096.10	5,900
2023-06-14	27,800.00	27,800.00	27,800.00	27,800.00	20,096.10	1,123
2023-06-13	27,700.00	27,900.00	27,700.00	27,900.00	20,168.39	400
2023-06-12	27,500.00	27,700.00	27,400.00	27,700.00	20,023.81	3,600
2023-06-09	28,000.00	28,000.00	27,700.00	27,700.00	20,023.81	1,601
2023-06-08	27,600.00	27,700.00	27,600.00	27,700.00	20,023.81	1,700
2023-06-07	28,000.00	28,000.00	27,600.00	27,600.00	19,951.52	10,213
2023-06-06	27,500.00	28,000.00	27,500.00	27,800.00	20,096.10	2,309
2023-06-05	27,600.00	28,100.00	27,600.00	28,100.00	20,312.96	5,600
2023-06-02	27,800.00	28,000.00	27,800.00	28,000.00	20,240.68	11,500
2023-06-01	27,600.00	27,600.00	27,500.00	27,500.00	19,879.23	1,100
2023-05-31	28,100.00	28,100.00	27,600.00	28,000.00	20,240.68	4,340
2023-05-30	28,100.00	28,200.00	27,500.00	27,500.00	19,879.23	5,313
2023-05-29	28,000.00	28,200.00	28,000.00	28,100.00	20,312.96	2,900
2023-05-26	27,800.00	27,800.00	27,800.00	27,800.00	20,096.10	2,000
2023-05-25	27,400.00	27,800.00	27,300.00	27,800.00	20,096.10	500
2023-05-24	27,300.00	27,400.00	27,300.00	27,400.00	19,806.95	1,700
2023-05-23	28,000.00	28,000.00	27,500.00	27,800.00	20,096.10	11,200
2023-05-22	28,100.00	28,100.00	27,900.00	27,900.00	20,168.39	600
2023-05-19	27,900.00	27,900.00	27,000.00	27,900.00	20,168.39	2,100
2023-05-18	27,700.00	28,100.00	27,700.00	28,000.00	20,240.68	2,100
2023-05-17	29,000.00	29,000.00	27,500.00	28,300.00	20,457.54	900
2023-05-16	29,300.00	29,700.00	28,000.00	28,200.00	20,385.25	5,303
2023-05-15	30,200.00	30,200.00	29,900.00	30,200.00	20,168.39	14,102
2023-05-12	30,000.00	30,000.00	29,600.00	29,900.00	19,968.04	8,310
2023-05-11	29,700.00	29,800.00	29,600.00	29,600.00	19,767.69	2,700
2023-05-10	29,500.00	29,700.00	29,400.00	29,700.00	19,834.47	8,520
2023-05-09	29,500.00	29,600.00	29,200.00	29,600.00	19,767.69	8,300
2023-05-08	29,400.00	29,500.00	29,200.00	29,500.00	19,700.91	10,600
2023-05-05	29,500.00	29,500.00	29,100.00	29,400.00	19,634.13	800
2023-05-04	29,800.00	29,800.00	29,600.00	29,700.00	19,834.47	700
2023-04-28	30,000.00	30,000.00	29,800.00	29,800.00	19,901.26	800
2023-04-27	29,100.00	29,700.00	29,100.00	29,700.00	19,834.47	2,000
2023-04-26	29,500.00	29,500.00	29,500.00	29,500.00	19,700.91	620
2023-04-25	29,500.00	29,500.00	29,500.00	29,500.00	19,700.91	700
2023-04-24	29,600.00	29,600.00	28,800.00	29,500.00	19,700.91	2,100
2023-04-21	29,500.00	29,500.00	29,000.00	29,500.00	19,700.91	2,900
2023-04-19	30,000.00	30,000.00	29,500.00	29,600.00	19,767.69	900
2023-04-14	29,600.00	29,700.00	29,100.00	29,700.00	19,834.47	6,400
2023-04-13	28,600.00	29,500.00	28,600.00	29,500.00	19,700.91	300
2023-04-12	29,000.00	29,700.00	29,000.00	29,700.00	19,834.47	1,800
2023-04-11	28,400.00	28,500.00	28,300.00	28,500.00	19,033.08	3,700
2023-04-10	28,500.00	29,000.00	28,500.00	28,900.00	19,300.21	4,800
2023-04-07	28,500.00	28,600.00	28,500.00	28,600.00	19,099.86	1,300
2023-04-06	28,100.00	28,700.00	28,100.00	28,700.00	19,166.65	200
2023-04-05	28,200.00	28,700.00	28,200.00	28,700.00	19,166.65	3,900
2023-04-04	28,500.00	28,500.00	28,300.00	28,300.00	18,899.52	3,100
2023-04-03	28,200.00	28,700.00	28,100.00	28,500.00	19,033.08	1,200
2023-03-30	28,400.00	28,500.00	28,300.00	28,400.00	18,966.30	5,800
2023-03-29	28,400.00	28,800.00	28,300.00	28,500.00	19,033.08	6,402
2023-03-28	28,800.00	28,800.00	28,400.00	28,600.00	19,099.86	2,108
2023-03-27	28,800.00	28,800.00	28,800.00	28,800.00	19,233.43	800
2023-03-24	28,400.00	28,600.00	28,400.00	28,600.00	19,099.86	6,300
2023-03-23	28,300.00	28,400.00	28,100.00	28,400.00	18,966.30	3,800
2023-03-22	28,000.00	28,300.00	28,000.00	28,200.00	18,832.73	1,300
2023-03-21	28,100.00	28,100.00	28,000.00	28,000.00	18,699.17	700
2023-03-20	28,500.00	28,500.00	28,000.00	28,400.00	18,966.30	9,100

← NewerPage 14 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.