La Hien Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	28,200.00	28,200.00	28,200.00	28,200.00	18,832.73	700
2023-03-16	28,100.00	28,100.00	28,000.00	28,100.00	18,765.95	1,200
2023-03-15	27,900.00	28,900.00	27,800.00	28,900.00	19,300.21	13,000
2023-03-14	27,900.00	27,900.00	27,800.00	27,800.00	18,565.60	1,000
2023-03-13	28,000.00	28,000.00	27,900.00	27,900.00	18,632.38	300
2023-03-10	28,300.00	28,300.00	28,300.00	28,300.00	18,899.52	100
2023-03-09	28,000.00	28,000.00	28,000.00	28,000.00	18,699.17	1,200
2023-03-08	28,400.00	28,400.00	28,400.00	28,400.00	18,966.30	100
2023-03-07	28,100.00	28,100.00	27,900.00	28,000.00	18,699.17	2,000
2023-03-06	28,600.00	28,700.00	27,700.00	27,800.00	18,565.60	3,500
2023-03-03	28,000.00	28,000.00	27,900.00	27,900.00	18,632.38	1,500
2023-03-02	28,000.00	28,000.00	27,900.00	28,000.00	18,699.17	600
2023-03-01	27,900.00	28,000.00	27,900.00	28,000.00	18,699.17	1,900
2023-02-28	29,300.00	29,300.00	27,900.00	27,900.00	18,632.38	400
2023-02-27	28,200.00	28,200.00	27,800.00	27,800.00	18,565.60	11,700
2023-02-24	28,100.00	28,100.00	28,100.00	28,100.00	18,765.95	1,000
2023-02-23	28,300.00	28,300.00	28,100.00	28,200.00	18,832.73	2,500
2023-02-22	28,000.00	28,600.00	27,700.00	28,600.00	19,099.86	10,500
2023-02-21	28,600.00	28,600.00	27,600.00	27,600.00	18,432.04	7,500
2023-02-20	28,800.00	28,800.00	28,200.00	28,300.00	18,899.52	11,600
2023-02-17	28,500.00	28,500.00	28,300.00	28,300.00	18,899.52	200
2023-02-16	28,300.00	28,300.00	28,200.00	28,300.00	18,899.52	2,300
2023-02-15	28,900.00	28,900.00	28,200.00	28,200.00	18,832.73	3,900
2023-02-14	28,500.00	28,900.00	28,500.00	28,900.00	19,300.21	600
2023-02-10	29,000.00	29,000.00	28,500.00	28,600.00	19,099.86	1,500
2023-02-09	29,100.00	29,100.00	29,000.00	29,000.00	19,366.99	200
2023-02-08	29,000.00	29,000.00	29,000.00	29,000.00	19,366.99	800
2023-02-07	29,000.00	29,500.00	28,800.00	29,100.00	19,433.78	2,300
2023-02-02	29,400.00	29,400.00	29,400.00	29,400.00	19,634.13	100
2023-02-01	29,400.00	29,400.00	29,400.00	29,400.00	19,634.13	206
2023-01-31	29,200.00	29,300.00	29,100.00	29,100.00	19,433.78	600
2023-01-30	30,000.00	30,000.00	29,000.00	29,000.00	19,366.99	4,100
2023-01-27	28,900.00	30,200.00	28,900.00	30,000.00	20,034.82	5,300
2023-01-19	28,900.00	29,400.00	28,900.00	29,400.00	19,634.13	500
2023-01-18	28,900.00	28,900.00	28,500.00	28,900.00	19,300.21	800
2023-01-17	28,500.00	29,000.00	28,500.00	28,500.00	19,033.08	4,000
2023-01-16	29,000.00	29,000.00	28,200.00	28,900.00	19,300.21	3,200
2023-01-13	28,300.00	29,400.00	28,200.00	28,800.00	19,233.43	3,900
2023-01-12	28,300.00	29,200.00	28,200.00	29,200.00	19,500.56	5,100
2023-01-11	29,200.00	29,200.00	29,200.00	29,200.00	19,500.56	200
2023-01-10	28,500.00	29,400.00	28,500.00	29,200.00	19,500.56	400
2023-01-09	28,300.00	28,900.00	28,300.00	28,400.00	18,966.30	3,200
2023-01-06	29,000.00	29,000.00	28,200.00	28,200.00	18,832.73	3,000
2023-01-05	30,800.00	30,800.00	29,300.00	29,300.00	19,567.34	200
2023-01-04	28,500.00	29,000.00	28,100.00	28,300.00	18,899.52	4,700
2023-01-03	28,600.00	29,600.00	28,400.00	29,000.00	19,366.99	13,400
2022-12-30	28,600.00	29,200.00	28,600.00	29,200.00	19,500.56	3,100
2022-12-29	28,600.00	29,000.00	28,600.00	28,700.00	19,166.65	3,400
2022-12-28	29,000.00	29,000.00	29,000.00	29,000.00	19,366.99	1,000
2022-12-27	29,900.00	29,900.00	29,900.00	29,900.00	19,968.04	100
2022-12-26	28,400.00	28,400.00	28,200.00	28,200.00	18,832.73	600
2022-12-23	30,000.00	30,000.00	29,200.00	29,200.00	19,500.56	500
2022-12-22	29,100.00	29,200.00	28,200.00	28,200.00	18,832.73	2,900
2022-12-21	29,500.00	29,500.00	28,700.00	29,200.00	19,500.56	700
2022-12-19	28,200.00	30,300.00	28,200.00	30,000.00	20,034.82	800
2022-12-16	29,000.00	30,900.00	27,500.00	30,400.00	20,301.95	400
2022-12-15	28,800.00	29,900.00	28,800.00	28,800.00	19,233.43	2,300
2022-12-14	30,000.00	31,500.00	30,000.00	31,400.00	20,168.39	700
2022-12-12	29,300.00	30,800.00	29,300.00	30,800.00	19,783.00	2,500
2022-12-09	29,200.00	29,900.00	29,000.00	29,900.00	19,204.93	4,900

← NewerPage 15 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.