La Hien Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-01	22,600.00	22,600.00	22,600.00	22,600.00	20,132.75	100
2026-03-31	22,200.00	22,600.00	22,200.00	22,600.00	20,132.75	3,110
2026-03-30	22,500.00	22,500.00	22,000.00	22,300.00	19,865.50	6,000
2026-03-27	22,300.00	22,300.00	22,100.00	22,300.00	19,865.50	5,200
2026-03-26	22,000.00	22,800.00	22,000.00	22,800.00	20,310.92	14,315
2026-03-25	21,600.00	22,000.00	21,600.00	22,000.00	19,598.25	16,200
2026-03-24	21,700.00	22,000.00	21,500.00	21,500.00	19,152.84	4,630
2026-03-23	21,500.00	21,500.00	21,400.00	21,400.00	19,063.76	10,100
2026-03-20	21,600.00	22,000.00	21,500.00	22,000.00	19,598.25	4,607
2026-03-19	21,700.00	21,700.00	21,400.00	21,600.00	19,241.92	2,300
2026-03-18	21,800.00	22,000.00	21,700.00	22,000.00	19,598.25	2,600
2026-03-17	21,700.00	21,700.00	21,700.00	21,700.00	19,331.00	800
2026-03-16	22,000.00	22,000.00	21,700.00	21,700.00	19,331.00	900
2026-03-13	22,000.00	22,000.00	21,500.00	22,000.00	19,598.25	7,200
2026-03-11	21,800.00	22,000.00	21,800.00	22,000.00	19,598.25	300
2026-03-10	21,800.00	21,800.00	21,800.00	21,800.00	19,420.09	400
2026-03-09	21,500.00	21,500.00	21,000.00	21,000.00	18,707.42	23,700
2026-03-05	22,300.00	22,300.00	22,300.00	22,300.00	19,865.50	103
2026-03-04	22,400.00	22,400.00	22,100.00	22,100.00	19,687.34	3,400
2026-03-03	22,000.00	22,400.00	21,900.00	22,400.00	19,954.59	7,910
2026-03-02	22,000.00	22,400.00	21,600.00	22,400.00	19,954.59	1,324
2026-02-27	22,100.00	22,500.00	22,000.00	22,000.00	19,598.25	3,511
2026-02-26	21,800.00	22,000.00	21,800.00	21,900.00	19,509.17	7,800
2026-02-25	21,800.00	21,800.00	21,800.00	21,800.00	19,420.09	4,300
2026-02-24	21,700.00	21,800.00	21,600.00	21,800.00	19,420.09	400
2026-02-23	21,800.00	21,800.00	21,600.00	21,800.00	19,420.09	708
2026-02-13	21,800.00	21,800.00	21,600.00	21,800.00	19,420.09	2,230
2026-02-12	21,800.00	21,800.00	21,600.00	21,800.00	19,420.09	2,100
2026-02-11	21,800.00	21,900.00	21,500.00	21,900.00	19,509.17	7,624
2026-02-10	21,800.00	21,800.00	21,800.00	21,800.00	19,420.09	4,339
2026-02-09	21,700.00	21,800.00	21,700.00	21,800.00	19,420.09	7,323
2026-02-06	21,600.00	21,800.00	21,600.00	21,700.00	19,331.00	11,200
2026-02-05	21,900.00	21,900.00	21,600.00	21,900.00	19,509.17	2,172
2026-02-04	22,000.00	22,000.00	21,700.00	22,000.00	19,598.25	7,610
2026-02-03	21,500.00	22,000.00	21,500.00	22,000.00	19,598.25	13,800
2026-02-02	21,500.00	21,700.00	21,500.00	21,600.00	19,241.92	4,800
2026-01-30	21,700.00	21,700.00	21,500.00	21,700.00	19,331.00	700
2026-01-29	21,500.00	21,700.00	21,400.00	21,500.00	19,152.84	5,021
2026-01-28	21,500.00	21,600.00	21,500.00	21,500.00	19,152.84	2,615
2026-01-27	21,700.00	21,700.00	21,500.00	21,500.00	19,152.84	1,500
2026-01-26	21,400.00	21,700.00	21,400.00	21,500.00	19,152.84	5,200
2026-01-23	21,500.00	21,900.00	21,300.00	21,500.00	19,152.84	9,100
2026-01-21	21,700.00	21,800.00	21,500.00	21,800.00	19,420.09	7,000
2026-01-20	21,500.00	21,700.00	21,500.00	21,700.00	19,331.00	1,102
2026-01-19	21,700.00	21,700.00	21,500.00	21,700.00	19,331.00	1,801
2026-01-16	21,500.00	21,600.00	21,500.00	21,600.00	19,241.92	7,100
2026-01-15	21,200.00	21,500.00	21,200.00	21,500.00	19,152.84	207
2026-01-14	21,300.00	21,300.00	21,300.00	21,300.00	18,974.67	6,400
2026-01-13	21,200.00	21,300.00	21,100.00	21,300.00	18,974.67	4,500
2026-01-12	21,100.00	21,300.00	21,100.00	21,300.00	18,974.67	4,600
2026-01-09	21,300.00	21,500.00	21,300.00	21,500.00	19,152.84	1,400
2026-01-08	21,300.00	21,600.00	21,300.00	21,600.00	19,241.92	3,200
2026-01-07	21,600.00	21,600.00	21,600.00	21,600.00	19,241.92	1,800
2026-01-06	21,200.00	21,600.00	21,200.00	21,600.00	19,241.92	3,900
2026-01-05	21,100.00	21,400.00	20,900.00	21,300.00	18,974.67	7,859
2025-12-31	21,600.00	21,600.00	21,400.00	21,600.00	19,241.92	400
2025-12-30	21,500.00	21,500.00	21,300.00	21,300.00	18,974.67	4,900
2025-12-29	21,700.00	21,700.00	21,300.00	21,300.00	18,974.67	600
2025-12-26	21,500.00	21,500.00	21,300.00	21,300.00	18,974.67	1,600
2025-12-25	21,700.00	21,700.00	21,500.00	21,700.00	19,331.00	700

← NewerPage 3 of 4 · 224 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.