La Hien Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-30	20,400.00	20,500.00	20,400.00	20,500.00	18,262.01	940
2025-06-27	20,400.00	20,400.00	20,400.00	20,400.00	18,172.93	8,290
2025-06-26	20,500.00	20,500.00	20,400.00	20,400.00	18,172.93	1,500
2025-06-25	20,400.00	20,500.00	20,400.00	20,500.00	18,262.01	500
2025-06-24	20,400.00	20,500.00	20,400.00	20,400.00	18,172.93	1,805
2025-06-23	20,500.00	20,500.00	20,400.00	20,400.00	18,172.93	4,000
2025-06-20	20,500.00	20,600.00	20,500.00	20,500.00	18,262.01	5,530
2025-06-19	20,500.00	20,500.00	20,500.00	20,500.00	18,262.01	2,527
2025-06-18	20,600.00	20,600.00	20,500.00	20,600.00	18,351.09	6,700
2025-06-17	20,500.00	20,600.00	20,400.00	20,500.00	18,262.01	13,901
2025-06-16	20,300.00	20,600.00	20,300.00	20,500.00	18,262.01	8,600
2025-06-13	20,500.00	20,500.00	20,400.00	20,500.00	18,262.01	15,800
2025-06-12	20,500.00	20,600.00	20,500.00	20,500.00	18,262.01	3,400
2025-06-11	20,400.00	20,500.00	20,400.00	20,500.00	18,262.01	1,602
2025-06-10	20,400.00	20,500.00	20,300.00	20,400.00	18,172.93	7,000
2025-06-09	20,600.00	20,600.00	20,300.00	20,300.00	18,083.84	3,803
2025-06-06	20,500.00	20,500.00	20,300.00	20,300.00	18,083.84	715
2025-06-05	20,900.00	20,900.00	20,400.00	20,400.00	18,172.93	830
2025-06-04	20,500.00	20,500.00	20,200.00	20,200.00	17,994.76	2,700
2025-06-03	20,500.00	20,500.00	20,400.00	20,500.00	18,262.01	4,600
2025-06-02	20,400.00	20,500.00	20,400.00	20,500.00	18,262.01	700
2025-05-30	20,600.00	20,600.00	20,400.00	20,400.00	18,172.93	9,600
2025-05-29	20,600.00	21,000.00	20,600.00	20,600.00	18,351.09	2,853
2025-05-28	20,600.00	20,900.00	20,500.00	20,700.00	18,440.17	3,110
2025-05-27	20,800.00	20,800.00	20,500.00	20,600.00	18,351.09	1,150
2025-05-26	20,400.00	20,600.00	20,400.00	20,500.00	18,262.01	17,401
2025-05-23	20,200.00	20,300.00	20,100.00	20,200.00	17,994.76	10,100
2025-05-22	20,300.00	20,400.00	20,200.00	20,200.00	17,994.76	12,820
2025-05-21	20,300.00	20,300.00	20,000.00	20,300.00	18,083.84	23,850
2025-05-20	20,600.00	20,600.00	20,400.00	20,500.00	18,262.01	8,550
2025-05-19	20,600.00	21,000.00	20,400.00	20,600.00	18,351.09	15,400
2025-05-16	21,900.00	21,900.00	20,600.00	21,200.00	18,885.59	19,847
2025-05-15	22,300.00	22,300.00	21,000.00	21,400.00	19,063.76	14,902
2025-05-14	24,300.00	24,600.00	24,300.00	24,400.00	19,687.34	48,300
2025-05-13	24,000.00	24,400.00	24,000.00	24,200.00	19,525.96	42,300
2025-05-12	23,700.00	24,000.00	23,600.00	23,900.00	19,283.91	41,700
2025-05-09	23,500.00	23,700.00	23,000.00	23,700.00	19,122.54	19,550
2025-05-08	23,900.00	23,900.00	22,600.00	23,500.00	18,961.16	13,600
2025-05-07	23,800.00	23,800.00	23,500.00	23,700.00	19,122.54	27,500
2025-05-06	23,900.00	23,900.00	23,200.00	23,800.00	19,203.22	20,600
2025-05-05	23,600.00	23,700.00	23,200.00	23,500.00	18,961.16	7,500
2025-04-29	23,400.00	23,500.00	23,300.00	23,400.00	18,880.48	6,000
2025-04-28	22,000.00	23,900.00	22,000.00	23,200.00	18,719.11	19,715
2025-04-25	21,700.00	21,800.00	21,700.00	21,800.00	17,589.51	5,005
2025-04-24	21,600.00	22,000.00	21,600.00	21,700.00	17,508.82	3,700
2025-04-23	21,900.00	22,000.00	21,800.00	22,000.00	17,750.88	3,200
2025-04-22	22,000.00	22,500.00	20,400.00	21,800.00	17,589.51	14,125
2025-04-21	22,800.00	22,800.00	22,000.00	22,600.00	18,234.99	5,600
2025-04-18	22,500.00	22,700.00	22,500.00	22,700.00	18,315.68	700
2025-04-17	22,400.00	22,400.00	22,400.00	22,400.00	18,073.62	500
2025-04-16	22,500.00	22,600.00	22,100.00	22,200.00	17,912.25	8,100
2025-04-15	22,400.00	22,500.00	22,400.00	22,500.00	18,154.31	1,200
2025-04-14	22,200.00	22,200.00	22,100.00	22,200.00	17,912.25	900
2025-04-11	22,200.00	22,500.00	21,500.00	22,000.00	17,750.88	16,100
2025-04-10	22,300.00	22,500.00	22,300.00	22,500.00	18,154.31	6,600
2025-04-09	20,400.00	20,800.00	20,400.00	20,500.00	16,540.59	12,000
2025-04-08	21,500.00	22,000.00	20,500.00	20,500.00	16,540.59	22,800
2025-04-04	22,800.00	22,800.00	21,500.00	22,200.00	17,912.25	17,700
2025-04-03	23,400.00	23,400.00	22,000.00	22,400.00	18,073.62	30,900
2025-04-02	24,000.00	24,000.00	23,700.00	23,800.00	19,203.22	4,500

← NewerPage 6 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.