La Hien Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-18 | 21,700.00 | 21,800.00 | 21,700.00 | 21,800.00 | 17,589.51 | 800 |
| 2024-12-17 | 21,800.00 | 21,800.00 | 21,700.00 | 21,700.00 | 17,508.82 | 1,200 |
| 2024-12-16 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 17,589.51 | 1,451 |
| 2024-12-12 | 21,700.00 | 21,800.00 | 21,700.00 | 21,800.00 | 17,589.51 | 600 |
| 2024-12-11 | 21,600.00 | 21,600.00 | 21,400.00 | 21,600.00 | 17,428.13 | 2,100 |
| 2024-12-10 | 21,500.00 | 21,700.00 | 21,500.00 | 21,600.00 | 17,428.13 | 5,300 |
| 2024-12-09 | 21,800.00 | 21,800.00 | 21,600.00 | 21,800.00 | 17,589.51 | 5,500 |
| 2024-12-06 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 17,589.51 | 500 |
| 2024-12-05 | 21,800.00 | 21,800.00 | 21,700.00 | 21,800.00 | 17,589.51 | 2,701 |
| 2024-12-04 | 21,700.00 | 21,800.00 | 21,700.00 | 21,800.00 | 17,589.51 | 6,500 |
| 2024-12-03 | 21,800.00 | 21,800.00 | 21,700.00 | 21,800.00 | 17,589.51 | 4,800 |
| 2024-12-02 | 21,800.00 | 21,900.00 | 21,700.00 | 21,800.00 | 17,589.51 | 3,300 |
| 2024-11-29 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 17,589.51 | 3,800 |
| 2024-11-28 | 21,700.00 | 21,800.00 | 21,200.00 | 21,800.00 | 17,589.51 | 9,700 |
| 2024-11-27 | 21,900.00 | 22,000.00 | 21,800.00 | 22,000.00 | 17,750.88 | 500 |
| 2024-11-26 | 21,700.00 | 21,800.00 | 21,700.00 | 21,800.00 | 17,589.51 | 400 |
| 2024-11-25 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 17,589.51 | 1,500 |
| 2024-11-22 | 22,000.00 | 22,000.00 | 21,800.00 | 21,800.00 | 17,589.51 | 1,001 |
| 2024-11-21 | 22,000.00 | 22,000.00 | 21,900.00 | 22,000.00 | 17,750.88 | 4,300 |
| 2024-11-20 | 21,900.00 | 22,200.00 | 21,900.00 | 22,100.00 | 17,831.56 | 500 |
| 2024-11-19 | 22,000.00 | 22,000.00 | 21,700.00 | 22,000.00 | 17,750.88 | 1,000 |
| 2024-11-18 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 17,750.88 | 100 |
| 2024-11-15 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 17,750.88 | 700 |
| 2024-11-14 | 22,200.00 | 22,200.00 | 22,000.00 | 22,000.00 | 17,750.88 | 600 |
| 2024-11-13 | 22,000.00 | 22,100.00 | 22,000.00 | 22,100.00 | 17,831.56 | 1,400 |
| 2024-11-12 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 17,750.88 | 201 |
| 2024-11-11 | 21,900.00 | 22,300.00 | 21,900.00 | 22,200.00 | 17,912.25 | 2,100 |
| 2024-11-08 | 22,000.00 | 22,000.00 | 21,800.00 | 21,900.00 | 17,670.19 | 2,800 |
| 2024-11-07 | 22,100.00 | 22,100.00 | 22,000.00 | 22,100.00 | 17,831.56 | 1,400 |
| 2024-11-06 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 17,750.88 | 300 |
| 2024-11-05 | 22,000.00 | 22,300.00 | 22,000.00 | 22,200.00 | 17,912.25 | 4,600 |
| 2024-10-31 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 17,992.93 | 500 |
| 2024-10-30 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 17,992.93 | 500 |
| 2024-10-29 | 22,100.00 | 22,200.00 | 22,100.00 | 22,200.00 | 17,912.25 | 1,500 |
| 2024-10-28 | 22,500.00 | 22,500.00 | 22,000.00 | 22,200.00 | 17,912.25 | 3,400 |
| 2024-10-25 | 22,200.00 | 22,500.00 | 22,200.00 | 22,500.00 | 18,154.31 | 500 |
| 2024-10-24 | 22,300.00 | 22,300.00 | 22,100.00 | 22,100.00 | 17,831.56 | 4,900 |
| 2024-10-22 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 18,154.31 | 600 |
| 2024-10-21 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 18,154.31 | 4,000 |
| 2024-10-18 | 22,300.00 | 22,700.00 | 22,200.00 | 22,700.00 | 18,315.68 | 7,300 |
| 2024-10-17 | 22,700.00 | 22,700.00 | 22,500.00 | 22,700.00 | 18,315.68 | 21,503 |
| 2024-10-16 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 18,315.68 | 1,400 |
| 2024-10-15 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 18,396.36 | 900 |
| 2024-10-14 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 18,315.68 | 2,601 |
| 2024-10-11 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 18,315.68 | 2,500 |
| 2024-10-10 | 22,900.00 | 22,900.00 | 22,700.00 | 22,700.00 | 18,315.68 | 9,801 |
| 2024-10-09 | 23,000.00 | 23,000.00 | 22,700.00 | 22,700.00 | 18,315.68 | 1,600 |
| 2024-10-08 | 22,600.00 | 22,800.00 | 22,600.00 | 22,700.00 | 18,315.68 | 2,500 |
| 2024-10-07 | 22,400.00 | 22,800.00 | 22,400.00 | 22,700.00 | 18,315.68 | 8,602 |
| 2024-10-04 | 22,400.00 | 22,700.00 | 22,400.00 | 22,700.00 | 18,315.68 | 2,700 |
| 2024-10-03 | 22,300.00 | 22,700.00 | 22,000.00 | 22,700.00 | 18,315.68 | 6,900 |
| 2024-10-01 | 22,800.00 | 23,000.00 | 22,700.00 | 22,700.00 | 18,315.68 | 1,500 |
| 2024-09-30 | 22,000.00 | 22,600.00 | 22,000.00 | 22,600.00 | 18,234.99 | 200 |
| 2024-09-27 | 22,800.00 | 22,800.00 | 22,700.00 | 22,700.00 | 18,315.68 | 400 |
| 2024-09-26 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 18,396.36 | 622 |
| 2024-09-25 | 22,500.00 | 22,800.00 | 22,000.00 | 22,800.00 | 18,396.36 | 5,800 |
| 2024-09-24 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 18,154.31 | 500 |
| 2024-09-23 | 22,100.00 | 22,500.00 | 22,100.00 | 22,500.00 | 18,154.31 | 629 |
| 2024-09-20 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 18,396.36 | 100 |
| 2024-09-19 | 22,200.00 | 22,500.00 | 22,000.00 | 22,500.00 | 18,154.31 | 4,060 |
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.