La Hien Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	27,500.00	27,500.00	27,000.00	27,300.00	16,317.23	4,600
2021-12-16	27,000.00	27,500.00	26,800.00	27,500.00	16,436.77	10,300
2021-12-15	27,200.00	27,400.00	26,600.00	27,400.00	16,377.00	14,360
2021-12-14	28,100.00	28,100.00	27,000.00	27,200.00	16,257.46	10,801
2021-12-13	27,900.00	27,900.00	27,200.00	27,800.00	16,616.08	11,600
2021-12-10	27,100.00	28,500.00	27,100.00	27,900.00	16,675.85	4,000
2021-12-09	27,900.00	28,300.00	27,200.00	28,300.00	16,914.93	16,111
2021-12-08	28,500.00	28,500.00	27,100.00	27,900.00	16,675.85	4,300
2021-12-07	28,900.00	28,900.00	26,400.00	27,900.00	16,675.85	28,800
2021-12-06	27,500.00	28,000.00	27,000.00	27,000.00	16,137.92	14,100
2021-12-03	27,600.00	29,000.00	27,600.00	28,200.00	16,855.16	23,300
2021-12-02	29,000.00	29,000.00	28,200.00	28,500.00	17,034.47	7,510
2021-12-01	29,100.00	29,100.00	28,100.00	28,900.00	17,273.55	16,400
2021-11-30	28,800.00	29,400.00	28,700.00	29,100.00	17,393.09	13,500
2021-11-29	29,800.00	30,100.00	29,000.00	30,000.00	17,333.32	88,500
2021-11-26	30,500.00	30,500.00	29,800.00	30,000.00	17,333.32	60,510
2021-11-25	30,000.00	30,400.00	29,900.00	30,100.00	17,391.10	11,700
2021-11-24	30,200.00	30,600.00	29,800.00	29,900.00	17,275.55	41,200
2021-11-23	29,900.00	30,500.00	29,500.00	30,500.00	17,622.21	30,100
2021-11-22	30,600.00	31,000.00	29,000.00	29,300.00	16,928.88	113,440
2021-11-19	30,800.00	31,500.00	30,400.00	30,500.00	17,622.21	81,700
2021-11-18	31,400.00	31,400.00	30,800.00	30,800.00	17,795.54	68,280
2021-11-17	31,000.00	31,700.00	31,000.00	31,400.00	18,142.21	62,300
2021-11-16	31,300.00	31,700.00	30,800.00	31,000.00	17,911.10	50,640
2021-11-15	32,000.00	32,000.00	30,900.00	31,100.00	17,968.88	132,300
2021-11-12	30,800.00	31,500.00	30,800.00	31,000.00	17,911.10	68,700
2021-11-11	31,500.00	31,500.00	30,500.00	31,000.00	17,911.10	66,100
2021-11-10	32,500.00	32,500.00	30,800.00	32,400.00	18,719.99	22,600
2021-11-09	32,900.00	34,000.00	32,000.00	32,300.00	18,662.21	65,750
2021-11-08	30,200.00	32,300.00	30,000.00	32,300.00	18,662.21	95,900
2021-11-05	28,800.00	29,500.00	28,500.00	29,400.00	16,986.66	353,320
2021-11-04	28,700.00	28,700.00	28,000.00	28,500.00	16,466.66	103,400
2021-11-03	28,200.00	28,800.00	28,200.00	28,700.00	16,582.21	46,800
2021-11-02	28,200.00	28,800.00	27,800.00	28,500.00	16,466.66	59,400
2021-11-01	29,100.00	29,200.00	28,700.00	28,700.00	16,582.21	81,800
2021-10-29	29,600.00	31,000.00	29,000.00	29,100.00	16,813.32	42,100
2021-10-28	27,000.00	29,200.00	26,700.00	29,100.00	16,813.32	268,000
2021-10-27	26,600.00	27,000.00	26,400.00	26,800.00	15,484.44	27,500
2021-10-26	26,800.00	26,800.00	26,400.00	26,800.00	15,484.44	4,900
2021-10-25	26,900.00	26,900.00	26,800.00	26,800.00	15,484.44	5,900
2021-10-22	27,000.00	27,000.00	26,300.00	26,900.00	15,542.21	5,900
2021-10-21	29,000.00	29,000.00	26,400.00	27,000.00	15,599.99	16,620
2021-10-20	26,500.00	26,900.00	26,500.00	26,900.00	15,542.21	200
2021-10-19	26,900.00	26,900.00	26,500.00	26,700.00	15,426.66	3,500

← NewerPage 20 of 20 · 1,184 trading days

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.