La Hien Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	35,000.00	35,500.00	34,000.00	35,400.00	22,737.61	15,300
2022-09-12	35,100.00	35,900.00	35,000.00	35,000.00	22,480.69	2,610
2022-09-09	35,000.00	35,900.00	34,900.00	35,900.00	23,058.76	15,000
2022-09-08	34,600.00	34,900.00	34,500.00	34,800.00	22,352.23	8,400
2022-09-07	34,500.00	35,900.00	34,500.00	35,900.00	23,058.76	1,400
2022-09-06	35,000.00	36,500.00	34,400.00	35,300.00	22,673.38	11,200
2022-09-05	35,500.00	35,500.00	33,700.00	35,400.00	22,737.61	16,800
2022-08-31	35,000.00	36,000.00	34,500.00	36,000.00	23,122.99	16,200
2022-08-30	35,500.00	36,300.00	35,000.00	36,300.00	23,315.68	4,000
2022-08-29	35,500.00	36,600.00	35,500.00	36,500.00	23,444.14	5,208
2022-08-26	35,600.00	36,800.00	35,600.00	36,800.00	23,636.84	7,300
2022-08-25	35,000.00	38,500.00	35,000.00	37,400.00	24,022.22	8,600
2022-08-24	35,000.00	35,100.00	35,000.00	35,000.00	22,480.69	3,900
2022-08-23	34,100.00	35,000.00	34,000.00	35,000.00	22,480.69	15,000
2022-08-22	34,500.00	34,500.00	34,100.00	34,100.00	21,902.61	8,500
2022-08-19	34,500.00	35,000.00	34,500.00	35,000.00	22,480.69	900
2022-08-18	34,800.00	35,000.00	34,700.00	35,000.00	22,480.69	1,730
2022-08-17	34,500.00	34,500.00	34,100.00	34,200.00	21,966.84	10,000
2022-08-16	34,700.00	34,700.00	34,100.00	34,100.00	21,902.61	5,300
2022-08-15	35,100.00	35,100.00	34,600.00	34,600.00	22,223.76	9,910
2022-08-12	35,600.00	35,600.00	35,000.00	35,100.00	22,544.92	2,100
2022-08-11	36,000.00	36,000.00	35,100.00	35,600.00	22,866.07	4,835
2022-08-10	36,000.00	36,000.00	35,800.00	35,900.00	23,058.76	3,700
2022-08-09	35,500.00	35,900.00	35,000.00	35,900.00	23,058.76	2,100
2022-08-08	36,300.00	36,300.00	34,500.00	35,000.00	22,480.69	2,080
2022-08-05	35,400.00	36,300.00	35,400.00	36,300.00	23,315.68	19,000
2022-08-04	35,200.00	35,400.00	35,200.00	35,400.00	22,737.61	2,570
2022-08-03	35,000.00	35,200.00	35,000.00	35,200.00	22,609.15	3,300
2022-08-02	35,000.00	35,300.00	35,000.00	35,000.00	22,480.69	3,900
2022-08-01	34,800.00	35,000.00	34,500.00	35,000.00	22,480.69	11,300
2022-07-29	33,700.00	34,700.00	33,300.00	34,700.00	22,287.99	9,700
2022-07-28	34,400.00	35,200.00	34,400.00	35,200.00	22,609.15	8,600
2022-07-27	33,100.00	34,500.00	33,000.00	34,500.00	22,159.53	4,940
2022-07-26	33,000.00	34,500.00	33,000.00	34,500.00	22,159.53	27,100
2022-07-25	33,000.00	34,400.00	33,000.00	34,300.00	22,031.07	24,840
2022-07-22	33,000.00	33,200.00	33,000.00	33,000.00	21,196.08	3,200
2022-07-21	33,000.00	33,400.00	32,700.00	32,900.00	21,131.85	7,700
2022-07-20	32,500.00	33,000.00	32,500.00	33,000.00	21,196.08	10,300
2022-07-19	32,100.00	32,500.00	32,100.00	32,500.00	20,874.92	8,760
2022-07-18	31,800.00	32,500.00	31,700.00	32,500.00	20,874.92	6,700
2022-07-15	32,100.00	32,100.00	31,800.00	31,800.00	20,425.31	2,800
2022-07-14	32,200.00	32,300.00	31,800.00	31,800.00	20,425.31	3,900
2022-07-13	32,000.00	32,000.00	31,800.00	31,800.00	20,425.31	4,826
2022-07-12	31,800.00	32,000.00	31,800.00	32,000.00	20,553.77	1,300
2022-07-11	31,800.00	32,400.00	31,800.00	31,800.00	20,425.31	2,410
2022-07-08	31,700.00	32,400.00	31,600.00	32,400.00	20,810.69	3,400
2022-07-07	31,800.00	31,800.00	31,700.00	31,700.00	20,361.08	1,900
2022-07-06	31,600.00	31,800.00	31,500.00	31,800.00	20,425.31	4,500
2022-07-05	32,200.00	32,200.00	32,000.00	32,000.00	20,553.77	2,800
2022-07-04	32,000.00	32,300.00	32,000.00	32,000.00	20,553.77	14,600
2022-07-01	32,400.00	32,400.00	32,400.00	32,400.00	20,810.69	500
2022-06-30	32,000.00	32,500.00	32,000.00	32,500.00	20,874.92	1,500
2022-06-29	32,100.00	32,500.00	31,700.00	31,700.00	20,361.08	5,800
2022-06-28	31,400.00	32,000.00	31,400.00	32,000.00	20,553.77	2,400
2022-06-27	31,900.00	31,900.00	31,600.00	31,900.00	20,489.54	2,300
2022-06-24	31,900.00	31,900.00	31,600.00	31,600.00	20,296.85	800
2022-06-23	31,900.00	31,900.00	31,500.00	31,900.00	20,489.54	6,700
2022-06-22	31,500.00	32,000.00	31,500.00	32,000.00	20,553.77	7,300
2022-06-21	32,400.00	32,400.00	31,500.00	31,500.00	20,232.62	6,200
2022-06-20	31,600.00	32,000.00	31,500.00	31,500.00	20,232.62	14,320

← NewerPage 17 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.