La Hien Cement JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-01	24,000.00	24,000.00	23,800.00	23,800.00	19,203.22	1,222
2025-03-31	23,200.00	24,000.00	23,200.00	23,900.00	19,283.91	32,019
2025-03-28	23,400.00	23,400.00	23,200.00	23,300.00	18,799.79	2,627
2025-03-27	23,300.00	23,500.00	23,300.00	23,500.00	18,961.16	13,205
2025-03-26	23,400.00	23,500.00	23,200.00	23,400.00	18,880.48	4,500
2025-03-25	23,200.00	23,500.00	23,200.00	23,400.00	18,880.48	24,900
2025-03-24	23,500.00	23,500.00	23,000.00	23,200.00	18,719.11	5,010
2025-03-21	22,400.00	23,200.00	22,400.00	23,200.00	18,719.11	5,500
2025-03-19	23,400.00	23,500.00	23,000.00	23,000.00	18,557.74	5,601
2025-03-17	22,900.00	23,400.00	22,800.00	23,400.00	18,880.48	2,100
2025-03-14	23,000.00	23,200.00	22,900.00	23,200.00	18,719.11	9,500
2025-03-13	23,100.00	23,100.00	23,000.00	23,000.00	18,557.74	1,208
2025-03-12	23,400.00	23,400.00	23,000.00	23,200.00	18,719.11	5,504
2025-03-11	23,000.00	23,400.00	23,000.00	23,100.00	18,638.42	15,800
2025-03-10	23,200.00	23,200.00	23,000.00	23,100.00	18,638.42	6,100
2025-03-07	23,100.00	23,100.00	23,100.00	23,100.00	18,638.42	8,308
2025-03-06	23,100.00	23,300.00	23,100.00	23,100.00	18,638.42	9,308
2025-03-05	23,100.00	23,100.00	23,100.00	23,100.00	18,638.42	100
2025-03-04	23,100.00	23,200.00	23,100.00	23,200.00	18,719.11	10,300
2025-03-03	23,100.00	23,200.00	23,100.00	23,200.00	18,719.11	5,101
2025-02-28	23,300.00	23,300.00	23,200.00	23,200.00	18,719.11	16,600
2025-02-27	23,300.00	23,400.00	23,200.00	23,400.00	18,880.48	21,410
2025-02-26	23,000.00	23,500.00	23,000.00	23,500.00	18,961.16	10,900
2025-02-25	22,900.00	23,100.00	22,900.00	23,000.00	18,557.74	26,010
2025-02-24	22,800.00	22,900.00	22,800.00	22,900.00	18,477.05	8,690
2025-02-21	22,800.00	23,000.00	22,700.00	22,900.00	18,477.05	5,416
2025-02-20	22,800.00	23,500.00	22,500.00	22,500.00	18,154.31	13,700
2025-02-19	22,600.00	22,600.00	22,500.00	22,500.00	18,154.31	2,200
2025-02-18	22,600.00	22,700.00	22,600.00	22,700.00	18,315.68	8,201
2025-02-17	22,700.00	22,700.00	22,500.00	22,600.00	18,234.99	11,700
2025-02-14	22,700.00	22,700.00	22,700.00	22,700.00	18,315.68	1,800
2025-02-13	22,400.00	22,600.00	22,400.00	22,600.00	18,234.99	2,320
2025-02-12	22,600.00	22,700.00	22,400.00	22,400.00	18,073.62	700
2025-02-11	22,600.00	22,600.00	22,300.00	22,300.00	17,992.93	3,211
2025-02-10	22,900.00	23,000.00	22,200.00	22,600.00	18,234.99	5,900
2025-02-07	23,000.00	23,000.00	23,000.00	23,000.00	18,557.74	1,200
2025-02-06	23,000.00	23,000.00	23,000.00	23,000.00	18,557.74	1,005
2025-02-05	23,500.00	23,500.00	21,500.00	23,300.00	18,799.79	6,100
2025-02-04	23,400.00	23,500.00	23,000.00	23,000.00	18,557.74	7,000
2025-02-03	22,700.00	23,600.00	22,700.00	23,000.00	18,557.74	8,010
2025-01-23	22,700.00	22,700.00	22,700.00	22,700.00	18,315.68	100
2025-01-22	22,400.00	22,700.00	22,400.00	22,700.00	18,315.68	4,900
2025-01-21	22,200.00	22,200.00	22,200.00	22,200.00	17,912.25	2,600
2025-01-20	22,000.00	22,000.00	22,000.00	22,000.00	17,750.88	1,400
2025-01-17	21,900.00	22,000.00	21,900.00	22,000.00	17,750.88	1,000
2025-01-15	21,700.00	21,800.00	21,700.00	21,700.00	17,508.82	1,600
2025-01-14	21,400.00	21,500.00	21,400.00	21,500.00	17,347.45	3,600
2025-01-13	21,700.00	21,900.00	21,000.00	21,900.00	17,670.19	5,400
2025-01-09	22,300.00	22,300.00	21,800.00	21,800.00	17,589.51	501
2025-01-06	22,400.00	22,400.00	21,500.00	22,400.00	18,073.62	7,805
2025-01-03	22,700.00	22,700.00	22,700.00	22,700.00	18,315.68	150
2025-01-02	21,800.00	23,800.00	21,800.00	23,400.00	18,880.48	6,600
2024-12-30	21,500.00	21,700.00	21,500.00	21,700.00	17,508.82	5,610
2024-12-27	21,600.00	21,600.00	21,500.00	21,500.00	17,347.45	7,100
2024-12-26	21,700.00	21,700.00	21,500.00	21,500.00	17,347.45	11,400
2024-12-25	21,800.00	21,800.00	21,500.00	21,700.00	17,508.82	9,400
2024-12-24	21,800.00	21,800.00	21,800.00	21,800.00	17,589.51	2,700
2024-12-23	21,600.00	21,800.00	21,600.00	21,700.00	17,508.82	1,300
2024-12-20	21,800.00	21,800.00	21,600.00	21,600.00	17,428.13	5,700
2024-12-19	21,600.00	21,600.00	21,600.00	21,600.00	17,428.13	100

← NewerPage 7 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.