La Hien Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	31,400.00	32,700.00	31,400.00	32,700.00	21,003.38	4,600
2022-06-16	32,300.00	32,800.00	32,300.00	32,800.00	21,067.61	200
2022-06-15	32,100.00	32,900.00	31,900.00	32,200.00	20,682.23	12,700
2022-06-14	32,500.00	32,500.00	32,100.00	32,200.00	20,682.23	3,400
2022-06-13	32,800.00	33,000.00	32,100.00	32,500.00	20,874.92	7,601
2022-06-10	33,100.00	33,500.00	33,000.00	33,000.00	21,196.08	3,800
2022-06-09	33,100.00	33,500.00	32,800.00	32,800.00	21,067.61	4,700
2022-06-08	32,800.00	33,800.00	32,600.00	33,800.00	21,709.92	4,500
2022-06-07	33,100.00	33,500.00	32,600.00	33,500.00	21,517.23	10,301
2022-06-06	33,900.00	33,900.00	33,100.00	33,900.00	21,774.15	3,420
2022-06-03	33,500.00	33,500.00	33,000.00	33,200.00	21,324.54	4,900
2022-06-02	33,500.00	34,700.00	33,500.00	33,900.00	21,774.15	24,700
2022-06-01	33,000.00	33,400.00	32,700.00	33,400.00	21,453.00	6,300
2022-05-31	32,700.00	33,000.00	32,500.00	33,000.00	21,196.08	10,500
2022-05-30	32,800.00	32,800.00	32,200.00	32,600.00	20,939.15	3,200
2022-05-27	32,500.00	32,900.00	32,100.00	32,800.00	21,067.61	2,800
2022-05-26	32,500.00	32,600.00	32,200.00	32,600.00	20,939.15	7,000
2022-05-25	32,000.00	33,300.00	32,000.00	33,000.00	21,196.08	2,700
2022-05-23	32,800.00	32,800.00	31,600.00	32,700.00	21,003.38	9,000
2022-05-20	31,500.00	33,000.00	31,500.00	31,600.00	20,296.85	33,700
2022-05-19	31,500.00	31,700.00	31,000.00	31,600.00	20,296.85	23,600
2022-05-18	32,000.00	34,000.00	31,500.00	31,800.00	20,425.31	19,500
2022-05-17	31,900.00	34,900.00	31,300.00	31,800.00	20,425.31	19,115
2022-05-16	31,300.00	33,400.00	31,300.00	31,900.00	20,489.54	19,000
2022-05-13	32,500.00	33,500.00	31,300.00	31,300.00	20,104.16	34,101
2022-05-12	33,100.00	34,000.00	32,600.00	32,600.00	20,939.15	13,005
2022-05-11	32,600.00	34,000.00	32,600.00	33,500.00	21,517.23	7,500
2022-05-10	32,400.00	33,000.00	32,400.00	32,500.00	20,874.92	24,401
2022-05-09	33,400.00	33,400.00	32,400.00	32,400.00	20,810.69	10,700
2022-05-06	32,900.00	33,400.00	32,900.00	33,400.00	21,453.00	4,313
2022-05-05	33,800.00	33,800.00	33,000.00	33,400.00	21,453.00	15,800
2022-05-04	33,500.00	33,500.00	32,700.00	32,700.00	21,003.38	31,830
2022-04-29	34,200.00	34,200.00	33,300.00	33,500.00	21,517.23	22,700
2022-04-28	33,900.00	33,900.00	32,100.00	33,400.00	21,453.00	14,700
2022-04-27	33,800.00	34,000.00	32,700.00	32,700.00	21,003.38	8,300
2022-04-26	34,600.00	36,000.00	34,600.00	36,000.00	21,517.23	26,939
2022-04-25	35,500.00	35,500.00	34,000.00	34,600.00	20,680.45	41,341
2022-04-22	36,300.00	36,300.00	35,400.00	35,400.00	21,158.61	17,700
2022-04-21	36,300.00	36,300.00	35,200.00	35,500.00	21,218.38	55,300
2022-04-20	35,900.00	36,800.00	35,900.00	36,300.00	21,696.54	18,200
2022-04-19	36,100.00	36,900.00	35,900.00	35,900.00	21,457.46	32,800
2022-04-18	36,900.00	37,600.00	36,300.00	36,400.00	21,756.31	20,700
2022-04-15	36,500.00	36,500.00	35,600.00	36,000.00	21,517.23	11,400
2022-04-14	36,200.00	36,200.00	35,100.00	35,600.00	21,278.15	24,700
2022-04-13	36,900.00	36,900.00	36,000.00	36,200.00	21,636.77	14,300
2022-04-12	37,500.00	37,500.00	36,500.00	36,900.00	22,055.16	8,700
2022-04-08	37,500.00	37,700.00	37,200.00	37,500.00	22,413.78	13,100
2022-04-07	39,900.00	39,900.00	37,500.00	37,900.00	22,652.86	8,400
2022-04-06	37,800.00	38,000.00	37,800.00	37,800.00	22,593.09	6,300
2022-04-05	38,200.00	38,200.00	37,500.00	37,500.00	22,413.78	26,400
2022-04-04	39,000.00	39,000.00	37,600.00	38,200.00	22,832.17	23,300
2022-04-01	39,000.00	39,200.00	38,700.00	39,000.00	23,310.33	30,800
2022-03-31	40,000.00	40,000.00	39,500.00	39,900.00	23,848.26	12,500
2022-03-30	40,000.00	40,200.00	39,900.00	40,000.00	23,908.03	41,500
2022-03-29	40,000.00	40,100.00	39,800.00	40,000.00	23,908.03	21,200
2022-03-28	40,000.00	40,400.00	39,100.00	39,700.00	23,728.72	24,400
2022-03-25	37,600.00	40,000.00	37,600.00	39,000.00	23,310.33	43,300
2022-03-24	36,300.00	37,600.00	36,300.00	37,600.00	22,473.55	4,000
2022-03-23	37,200.00	37,600.00	37,000.00	37,600.00	22,473.55	8,524
2022-03-22	38,400.00	38,500.00	37,200.00	37,200.00	22,234.47	18,900

← NewerPage 18 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.