La Hien Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-25	22,500.00	22,500.00	22,300.00	22,300.00	19,865.50	3,124
2025-09-24	22,500.00	22,500.00	22,100.00	22,300.00	19,865.50	1,100
2025-09-23	22,200.00	22,500.00	22,200.00	22,400.00	19,954.59	3,100
2025-09-22	22,100.00	22,600.00	22,100.00	22,200.00	19,776.42	24,122
2025-09-19	22,400.00	22,400.00	22,100.00	22,200.00	19,776.42	6,300
2025-09-18	22,300.00	22,300.00	22,200.00	22,300.00	19,865.50	750
2025-09-17	22,400.00	22,400.00	22,200.00	22,400.00	19,954.59	700
2025-09-16	22,200.00	22,400.00	22,100.00	22,100.00	19,687.34	5,200
2025-09-15	22,100.00	22,400.00	22,100.00	22,300.00	19,865.50	17,000
2025-09-12	21,800.00	22,300.00	21,800.00	22,100.00	19,687.34	8,033
2025-09-11	21,700.00	21,800.00	21,600.00	21,800.00	19,420.09	24,700
2025-09-10	21,800.00	21,900.00	21,700.00	21,700.00	19,331.00	4,600
2025-09-08	21,500.00	21,700.00	21,500.00	21,600.00	19,241.92	4,500
2025-09-05	21,400.00	21,600.00	21,400.00	21,400.00	19,063.76	4,910
2025-09-04	21,400.00	21,600.00	21,300.00	21,600.00	19,241.92	1,100
2025-09-03	21,400.00	21,400.00	21,400.00	21,400.00	19,063.76	2,200
2025-08-29	21,600.00	21,600.00	21,400.00	21,400.00	19,063.76	2,214
2025-08-28	21,400.00	21,600.00	21,400.00	21,600.00	19,241.92	10,100
2025-08-27	21,400.00	21,500.00	21,400.00	21,500.00	19,152.84	2,849
2025-08-26	21,500.00	21,700.00	21,500.00	21,700.00	19,331.00	6,050
2025-08-25	21,400.00	21,500.00	21,300.00	21,400.00	19,063.76	8,900
2025-08-22	21,400.00	21,500.00	21,400.00	21,400.00	19,063.76	6,000
2025-08-21	21,500.00	21,500.00	21,300.00	21,400.00	19,063.76	5,601
2025-08-20	21,500.00	21,700.00	21,300.00	21,700.00	19,331.00	3,400
2025-08-19	21,500.00	21,500.00	21,500.00	21,500.00	19,152.84	1,701
2025-08-18	21,400.00	21,400.00	21,200.00	21,300.00	18,974.67	7,800
2025-08-15	21,600.00	21,600.00	21,400.00	21,400.00	19,063.76	8,300
2025-08-14	21,600.00	21,700.00	21,600.00	21,600.00	19,241.92	600
2025-08-13	21,600.00	21,700.00	21,600.00	21,600.00	19,241.92	2,510
2025-08-12	21,600.00	22,200.00	21,600.00	21,600.00	19,241.92	5,383
2025-08-11	21,600.00	21,600.00	21,400.00	21,600.00	19,241.92	3,100
2025-08-08	21,500.00	21,600.00	21,500.00	21,600.00	19,241.92	5,400
2025-08-07	21,500.00	21,500.00	21,500.00	21,500.00	19,152.84	8,250
2025-08-06	21,400.00	21,400.00	21,400.00	21,400.00	19,063.76	6,500
2025-08-05	21,300.00	21,300.00	21,100.00	21,100.00	18,796.51	4,320
2025-08-04	21,300.00	21,300.00	21,000.00	21,300.00	18,974.67	11,800
2025-08-01	21,000.00	21,400.00	21,000.00	21,300.00	18,974.67	7,200
2025-07-31	21,000.00	21,300.00	21,000.00	21,300.00	18,974.67	4,600
2025-07-30	21,300.00	21,300.00	21,000.00	21,000.00	18,707.42	9,401
2025-07-29	21,300.00	21,300.00	21,000.00	21,000.00	18,707.42	12,500
2025-07-28	21,400.00	21,400.00	21,000.00	21,300.00	18,974.67	5,800
2025-07-25	21,000.00	21,400.00	20,800.00	21,400.00	19,063.76	14,600
2025-07-24	21,000.00	21,500.00	21,000.00	21,500.00	19,152.84	9,010
2025-07-23	21,300.00	21,500.00	21,000.00	21,000.00	18,707.42	8,701
2025-07-22	21,400.00	21,400.00	21,000.00	21,000.00	18,707.42	2,600
2025-07-21	21,800.00	21,800.00	21,500.00	21,500.00	19,152.84	8,200
2025-07-18	22,500.00	22,500.00	21,000.00	21,000.00	18,707.42	4,800
2025-07-17	20,700.00	20,800.00	20,700.00	20,800.00	18,529.26	1,300
2025-07-16	21,000.00	21,000.00	20,900.00	20,900.00	18,618.34	900
2025-07-15	21,000.00	21,000.00	20,900.00	21,000.00	18,707.42	1,300
2025-07-14	21,500.00	21,500.00	21,000.00	21,000.00	18,707.42	1,510
2025-07-11	20,800.00	22,600.00	20,800.00	21,800.00	19,420.09	4,570
2025-07-10	20,600.00	22,000.00	20,600.00	20,600.00	18,351.09	2,900
2025-07-09	20,600.00	20,700.00	20,500.00	20,600.00	18,351.09	5,500
2025-07-08	20,600.00	20,600.00	20,500.00	20,600.00	18,351.09	2,400
2025-07-07	20,600.00	20,600.00	20,500.00	20,600.00	18,351.09	2,700
2025-07-04	20,500.00	20,600.00	20,500.00	20,500.00	18,262.01	737
2025-07-03	20,500.00	20,700.00	20,500.00	20,500.00	18,262.01	2,068
2025-07-02	20,500.00	20,600.00	20,500.00	20,500.00	18,262.01	1,620
2025-07-01	20,500.00	20,500.00	20,500.00	20,500.00	18,262.01	1,600

← NewerPage 5 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.