La Hien Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-24	21,700.00	21,700.00	21,400.00	21,500.00	19,152.84	1,600
2025-12-23	21,700.00	21,700.00	21,300.00	21,300.00	18,974.67	800
2025-12-22	21,300.00	21,600.00	21,300.00	21,600.00	19,241.92	2,000
2025-12-19	21,500.00	21,500.00	21,300.00	21,300.00	18,974.67	3,400
2025-12-18	21,100.00	21,300.00	21,100.00	21,300.00	18,974.67	2,100
2025-12-17	21,300.00	21,300.00	21,100.00	21,100.00	18,796.51	300
2025-12-16	21,300.00	21,300.00	21,300.00	21,300.00	18,974.67	1,000
2025-12-15	21,500.00	21,500.00	21,500.00	21,500.00	19,152.84	400
2025-12-12	21,700.00	21,700.00	21,600.00	21,600.00	19,241.92	559
2025-12-11	21,700.00	21,700.00	21,300.00	21,700.00	19,331.00	300
2025-12-10	21,500.00	21,500.00	21,300.00	21,300.00	18,974.67	15,003
2025-12-09	21,500.00	21,500.00	21,200.00	21,400.00	19,063.76	17,908
2025-12-08	21,500.00	21,500.00	21,300.00	21,400.00	19,063.76	1,200
2025-12-05	21,500.00	21,500.00	21,400.00	21,500.00	19,152.84	1,300
2025-12-04	21,600.00	21,600.00	21,300.00	21,500.00	19,152.84	2,900
2025-12-03	21,400.00	21,500.00	21,300.00	21,500.00	19,152.84	4,200
2025-12-02	21,500.00	21,500.00	21,300.00	21,500.00	19,152.84	4,800
2025-12-01	21,500.00	21,500.00	21,500.00	21,500.00	19,152.84	3,200
2025-11-28	21,500.00	21,500.00	21,400.00	21,400.00	19,063.76	3,400
2025-11-27	21,100.00	21,300.00	21,100.00	21,300.00	18,974.67	1,600
2025-11-26	21,300.00	21,500.00	21,300.00	21,500.00	19,152.84	220
2025-11-24	21,600.00	21,600.00	21,400.00	21,500.00	19,152.84	4,247
2025-11-21	21,400.00	21,500.00	21,300.00	21,500.00	19,152.84	4,306
2025-11-20	21,400.00	21,400.00	21,300.00	21,300.00	18,974.67	1,800
2025-11-17	21,600.00	21,600.00	21,600.00	21,600.00	19,241.92	121
2025-11-14	21,500.00	21,500.00	21,500.00	21,500.00	19,152.84	200
2025-11-12	21,400.00	21,400.00	21,400.00	21,400.00	19,063.76	611
2025-11-11	21,200.00	21,200.00	21,200.00	21,200.00	18,885.59	1,500
2025-11-10	21,300.00	21,300.00	21,300.00	21,300.00	18,974.67	500
2025-11-07	21,100.00	21,300.00	21,000.00	21,300.00	18,974.67	7,279
2025-11-06	21,100.00	21,100.00	21,100.00	21,100.00	18,796.51	209
2025-11-05	21,100.00	21,200.00	21,000.00	21,000.00	18,707.42	4,911
2025-11-04	21,300.00	21,300.00	21,100.00	21,200.00	18,885.59	3,501
2025-11-03	21,400.00	21,400.00	21,300.00	21,300.00	18,974.67	2,100
2025-10-31	21,500.00	21,500.00	20,900.00	21,500.00	19,152.84	12,200
2025-10-30	21,200.00	21,200.00	21,100.00	21,100.00	18,796.51	2,600
2025-10-29	21,500.00	21,500.00	21,000.00	21,200.00	18,885.59	8,500
2025-10-28	21,300.00	21,400.00	21,100.00	21,100.00	18,796.51	9,000
2025-10-27	21,500.00	21,900.00	21,400.00	21,500.00	19,152.84	4,600
2025-10-24	21,900.00	21,900.00	21,500.00	21,900.00	19,509.17	6,703
2025-10-23	21,900.00	21,900.00	21,900.00	21,900.00	19,509.17	134
2025-10-22	22,100.00	22,200.00	22,100.00	22,100.00	19,687.34	10,500
2025-10-21	22,400.00	22,400.00	21,600.00	21,600.00	19,241.92	6,963
2025-10-20	22,500.00	22,600.00	22,300.00	22,500.00	20,043.67	60,733
2025-10-17	22,700.00	22,700.00	22,600.00	22,600.00	20,132.75	7,200
2025-10-16	22,700.00	22,700.00	22,600.00	22,600.00	20,132.75	400
2025-10-15	22,700.00	22,700.00	22,500.00	22,500.00	20,043.67	400
2025-10-14	22,500.00	22,700.00	22,500.00	22,500.00	20,043.67	3,500
2025-10-13	22,500.00	22,700.00	22,500.00	22,700.00	20,221.83	27,035
2025-10-10	22,500.00	22,800.00	22,500.00	22,500.00	20,043.67	4,890
2025-10-09	22,500.00	22,800.00	22,300.00	22,700.00	20,221.83	3,000
2025-10-08	22,700.00	22,700.00	22,700.00	22,700.00	20,221.83	121
2025-10-07	22,500.00	22,600.00	22,500.00	22,500.00	20,043.67	18,400
2025-10-06	22,600.00	22,600.00	22,500.00	22,500.00	20,043.67	500
2025-10-03	22,700.00	22,700.00	22,500.00	22,500.00	20,043.67	7,300
2025-10-02	22,600.00	22,600.00	22,600.00	22,600.00	20,132.75	48,000
2025-10-01	22,700.00	22,700.00	22,600.00	22,600.00	20,132.75	2,000
2025-09-30	22,500.00	22,600.00	22,400.00	22,600.00	20,132.75	5,900
2025-09-29	22,700.00	22,700.00	22,400.00	22,400.00	19,954.59	2,500
2025-09-26	22,500.00	22,900.00	22,400.00	22,400.00	19,954.59	7,720

← NewerPage 4 of 20 · 1,186 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.