La Hien Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	30,000.00	30,000.00	29,000.00	29,200.00	18,755.32	7,600
2022-12-07	28,600.00	29,500.00	28,600.00	29,500.00	18,948.01	4,500
2022-12-06	29,000.00	30,000.00	29,000.00	30,000.00	19,269.16	4,700
2022-12-05	29,100.00	32,000.00	29,100.00	32,000.00	20,553.77	4,300
2022-12-02	30,000.00	30,000.00	30,000.00	30,000.00	19,269.16	1,300
2022-12-01	30,900.00	30,900.00	30,900.00	30,900.00	19,847.23	1,100
2022-11-30	29,300.00	30,300.00	29,300.00	30,300.00	19,461.85	600
2022-11-29	29,600.00	30,900.00	29,000.00	30,300.00	19,461.85	4,200
2022-11-28	30,900.00	31,000.00	28,800.00	29,500.00	18,948.01	2,402
2022-11-25	30,400.00	30,400.00	30,400.00	30,400.00	19,526.08	100
2022-11-24	28,000.00	28,700.00	28,000.00	28,700.00	18,434.16	900
2022-11-22	29,000.00	30,500.00	28,900.00	30,500.00	19,590.31	2,102
2022-11-21	30,800.00	30,800.00	28,500.00	30,400.00	19,526.08	5,500
2022-11-18	28,700.00	29,400.00	28,500.00	29,400.00	18,883.78	1,200
2022-11-17	28,900.00	30,500.00	27,500.00	27,500.00	17,663.40	2,810
2022-11-16	27,000.00	28,400.00	27,000.00	28,400.00	18,241.47	5,810
2022-11-15	27,700.00	28,900.00	27,500.00	28,700.00	18,434.16	2,100
2022-11-11	27,500.00	30,000.00	27,500.00	30,000.00	19,269.16	3,500
2022-11-10	28,600.00	30,600.00	28,600.00	30,000.00	19,269.16	1,300
2022-11-09	30,700.00	30,700.00	29,800.00	30,000.00	19,269.16	3,330
2022-11-08	29,600.00	30,700.00	29,600.00	30,700.00	19,718.77	6,700
2022-11-07	30,300.00	31,000.00	30,200.00	31,000.00	19,911.46	2,200
2022-11-04	32,200.00	32,200.00	30,500.00	30,600.00	19,654.54	1,000
2022-11-03	31,000.00	31,000.00	31,000.00	31,000.00	19,911.46	200
2022-11-02	31,000.00	31,000.00	30,700.00	30,900.00	19,847.23	2,700
2022-11-01	31,000.00	31,900.00	31,000.00	31,900.00	20,489.54	2,700
2022-10-31	30,100.00	31,000.00	30,100.00	31,000.00	19,911.46	1,300
2022-10-28	30,000.00	31,500.00	30,000.00	31,500.00	20,232.62	2,600
2022-10-27	31,300.00	31,300.00	29,600.00	29,600.00	19,012.24	5,500
2022-10-26	31,000.00	31,000.00	30,300.00	30,300.00	19,461.85	1,515
2022-10-25	30,100.00	31,300.00	30,000.00	31,200.00	20,039.93	2,605
2022-10-24	31,300.00	32,000.00	30,600.00	31,700.00	20,361.08	5,000
2022-10-21	30,600.00	31,300.00	30,600.00	31,300.00	20,104.16	2,101
2022-10-20	30,600.00	31,500.00	30,600.00	31,500.00	20,232.62	2,000
2022-10-19	31,500.00	31,900.00	31,000.00	31,900.00	20,489.54	2,100
2022-10-18	31,900.00	32,000.00	31,800.00	32,000.00	20,553.77	4,600
2022-10-17	31,500.00	31,500.00	31,000.00	31,500.00	20,232.62	1,300
2022-10-14	31,200.00	32,000.00	31,000.00	32,000.00	20,553.77	8,900
2022-10-13	31,800.00	32,200.00	31,800.00	32,200.00	20,682.23	2,300
2022-10-12	30,400.00	31,800.00	30,200.00	31,800.00	20,425.31	4,800
2022-10-11	30,700.00	31,700.00	30,700.00	31,000.00	19,911.46	2,000
2022-10-10	31,800.00	31,800.00	31,800.00	31,800.00	20,425.31	600
2022-10-07	32,000.00	32,000.00	30,000.00	31,800.00	20,425.31	10,900
2022-10-06	32,200.00	32,600.00	32,200.00	32,500.00	20,874.92	2,600
2022-10-05	33,400.00	33,400.00	33,000.00	33,000.00	21,196.08	3,300
2022-10-04	31,400.00	33,500.00	31,400.00	33,500.00	21,517.23	7,800
2022-10-03	33,500.00	33,900.00	33,000.00	33,900.00	21,774.15	700
2022-09-30	33,500.00	33,900.00	32,200.00	33,900.00	21,774.15	1,700
2022-09-29	34,900.00	34,900.00	33,200.00	33,800.00	21,709.92	6,600
2022-09-28	34,000.00	34,000.00	33,100.00	33,200.00	21,324.54	40,500
2022-09-27	35,000.00	35,000.00	33,800.00	34,800.00	22,352.23	28,982
2022-09-26	34,800.00	34,800.00	34,000.00	34,000.00	21,838.38	16,600
2022-09-23	35,000.00	35,000.00	34,800.00	34,800.00	22,352.23	2,000
2022-09-22	34,900.00	35,000.00	34,500.00	34,500.00	22,159.53	3,100
2022-09-21	34,000.00	35,100.00	34,000.00	35,000.00	22,480.69	2,420
2022-09-20	34,000.00	35,000.00	34,000.00	35,000.00	22,480.69	7,400
2022-09-19	34,000.00	34,100.00	33,600.00	34,000.00	21,838.38	10,951
2022-09-16	34,000.00	34,800.00	34,000.00	34,500.00	22,159.53	2,500
2022-09-15	35,500.00	35,500.00	34,600.00	35,300.00	22,673.38	4,251
2022-09-14	34,800.00	35,400.00	33,000.00	35,300.00	22,673.38	23,000

← NewerPage 16 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.