La Hien Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	34,900.00	38,100.00	34,900.00	37,600.00	22,473.55	33,500
2022-03-18	34,600.00	34,900.00	34,400.00	34,900.00	20,859.76	14,400
2022-03-17	35,400.00	35,400.00	34,600.00	34,600.00	20,680.45	20,100
2022-03-16	35,300.00	35,800.00	34,500.00	35,400.00	21,158.61	9,800
2022-03-15	33,900.00	35,500.00	33,700.00	35,300.00	21,098.84	39,540
2022-03-14	33,000.00	34,000.00	33,000.00	33,700.00	20,142.52	35,400
2022-03-11	31,700.00	33,500.00	31,700.00	33,000.00	19,724.13	100,200
2022-03-10	31,500.00	31,900.00	31,400.00	31,900.00	19,066.66	11,100
2022-03-09	31,200.00	31,600.00	31,000.00	31,600.00	18,887.34	26,500
2022-03-08	31,100.00	31,200.00	30,900.00	31,000.00	18,528.72	15,100
2022-03-07	31,200.00	31,200.00	30,600.00	31,200.00	18,648.26	23,300
2022-03-04	31,000.00	31,200.00	30,400.00	31,200.00	18,648.26	12,900
2022-03-03	31,100.00	31,200.00	30,000.00	30,900.00	18,468.95	6,300
2022-03-02	30,400.00	30,900.00	30,300.00	30,900.00	18,468.95	13,700
2022-03-01	31,900.00	31,900.00	30,500.00	30,900.00	18,468.95	14,200
2022-02-28	30,000.00	31,900.00	29,800.00	31,900.00	19,066.66	40,800
2022-02-25	29,900.00	30,100.00	29,900.00	30,000.00	17,931.02	12,100
2022-02-24	29,900.00	30,000.00	28,500.00	29,900.00	17,871.25	21,300
2022-02-23	29,700.00	30,400.00	29,600.00	29,900.00	17,871.25	2,600
2022-02-22	30,400.00	30,500.00	30,000.00	30,000.00	17,931.02	15,300
2022-02-21	30,500.00	30,600.00	29,900.00	30,500.00	18,229.87	35,700
2022-02-18	29,700.00	30,300.00	29,700.00	30,300.00	18,110.33	44,900
2022-02-17	29,700.00	29,700.00	29,600.00	29,600.00	17,691.94	5,600
2022-02-16	30,000.00	30,200.00	29,900.00	30,000.00	17,931.02	7,600
2022-02-15	29,500.00	30,000.00	29,200.00	30,000.00	17,931.02	24,614
2022-02-14	29,100.00	30,000.00	28,500.00	29,400.00	17,572.40	26,200
2022-02-11	28,200.00	29,100.00	28,200.00	29,100.00	17,393.09	11,600
2022-02-10	28,000.00	28,800.00	27,900.00	28,800.00	17,213.78	24,223
2022-02-09	28,000.00	28,100.00	27,900.00	28,100.00	16,795.39	9,900
2022-02-08	28,000.00	28,000.00	27,800.00	28,000.00	16,735.62	813
2022-02-07	28,000.00	28,000.00	27,700.00	27,900.00	16,675.85	5,792
2022-01-28	27,400.00	28,000.00	27,400.00	28,000.00	16,735.62	3,500
2022-01-27	27,000.00	28,000.00	27,000.00	27,900.00	16,675.85	8,200
2022-01-26	27,500.00	28,500.00	27,000.00	27,900.00	16,675.85	22,400
2022-01-25	27,000.00	29,900.00	27,000.00	29,900.00	17,871.25	21,100
2022-01-24	27,400.00	27,900.00	27,000.00	27,400.00	16,377.00	27,410
2022-01-21	27,300.00	27,500.00	27,100.00	27,300.00	16,317.23	20,000
2022-01-20	26,500.00	27,400.00	26,500.00	27,300.00	16,317.23	9,501
2022-01-19	27,400.00	27,400.00	26,400.00	26,500.00	15,839.07	15,200
2022-01-18	26,700.00	27,100.00	26,400.00	26,500.00	15,839.07	12,400
2022-01-17	28,000.00	28,000.00	26,500.00	26,600.00	15,898.84	13,300
2022-01-14	27,300.00	27,300.00	26,500.00	27,200.00	16,257.46	6,200
2022-01-13	26,100.00	27,300.00	26,100.00	27,200.00	16,257.46	7,300
2022-01-12	27,000.00	27,200.00	26,500.00	26,900.00	16,078.15	13,800
2022-01-11	26,600.00	27,000.00	26,500.00	27,000.00	16,137.92	8,000
2022-01-10	26,700.00	26,800.00	26,600.00	26,800.00	16,018.38	8,300
2022-01-07	26,900.00	27,300.00	26,800.00	26,800.00	16,018.38	14,810
2022-01-06	27,100.00	27,100.00	26,800.00	26,900.00	16,078.15	3,810
2022-01-05	27,300.00	27,300.00	26,900.00	27,200.00	16,257.46	16,014
2022-01-04	27,000.00	27,600.00	27,000.00	27,200.00	16,257.46	8,700
2021-12-31	27,000.00	27,300.00	26,600.00	27,300.00	16,317.23	8,600
2021-12-30	27,400.00	27,400.00	27,100.00	27,300.00	16,317.23	2,700
2021-12-29	27,300.00	27,700.00	27,000.00	27,400.00	16,377.00	2,900
2021-12-28	27,800.00	27,900.00	26,500.00	27,300.00	16,317.23	6,800
2021-12-27	27,500.00	27,800.00	27,000.00	27,000.00	16,137.92	1,900
2021-12-24	27,000.00	29,700.00	26,000.00	28,300.00	16,914.93	21,300
2021-12-23	27,400.00	27,400.00	26,600.00	27,000.00	16,137.92	2,800
2021-12-22	26,800.00	27,200.00	26,500.00	27,000.00	16,137.92	13,110
2021-12-21	26,800.00	27,100.00	26,700.00	26,800.00	16,018.38	6,319
2021-12-20	27,700.00	27,700.00	26,500.00	27,300.00	16,317.23	2,700

← NewerPage 19 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.