Long An Food Processing Export JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	15,900.00	16,050.00	15,700.00	15,900.00	12,482.67	50,100
2024-02-28	15,600.00	16,050.00	15,500.00	15,900.00	12,482.67	71,000
2024-02-27	15,100.00	15,500.00	15,100.00	15,400.00	12,090.13	26,400
2024-02-26	15,300.00	15,500.00	15,000.00	15,050.00	11,815.35	39,700
2024-02-23	16,050.00	16,050.00	15,300.00	15,750.00	12,364.91	28,700
2024-02-22	14,700.00	15,300.00	14,700.00	15,300.00	12,011.62	50,900
2024-02-21	13,900.00	14,500.00	13,900.00	14,300.00	11,226.55	27,500
2024-02-20	14,200.00	14,200.00	13,700.00	14,000.00	10,991.03	18,400
2024-02-19	14,000.00	14,000.00	13,450.00	13,800.00	10,834.01	23,200
2024-02-16	14,150.00	14,150.00	13,450.00	13,450.00	10,559.24	8,700
2024-02-15	14,300.00	14,300.00	13,500.00	13,600.00	10,677.00	5,000
2024-02-07	13,350.00	13,600.00	13,300.00	13,600.00	10,677.00	10,600
2024-02-06	13,450.00	13,450.00	13,200.00	13,350.00	10,480.73	5,500
2024-02-05	13,100.00	13,450.00	13,100.00	13,450.00	10,559.24	200
2024-02-02	13,450.00	13,450.00	13,450.00	13,450.00	10,559.24	200
2024-02-01	13,100.00	13,500.00	13,100.00	13,500.00	10,598.49	1,200
2024-01-31	13,500.00	13,500.00	13,300.00	13,500.00	10,598.49	6,300
2024-01-30	13,400.00	13,500.00	13,400.00	13,500.00	10,598.49	300
2024-01-29	13,500.00	13,500.00	13,500.00	13,500.00	10,598.49	7,700
2024-01-26	13,400.00	13,700.00	13,400.00	13,700.00	10,755.51	2,100
2024-01-25	14,200.00	14,200.00	13,900.00	13,900.00	10,912.52	900
2024-01-24	13,500.00	13,500.00	13,400.00	13,400.00	10,519.98	1,400
2024-01-23	13,500.00	13,500.00	13,500.00	13,500.00	10,598.49	200
2024-01-22	14,300.00	14,300.00	13,400.00	13,400.00	10,519.98	4,800
2024-01-19	13,300.00	13,900.00	13,300.00	13,600.00	10,677.00	7,600
2024-01-18	13,500.00	13,500.00	13,300.00	13,300.00	10,441.48	6,300
2024-01-17	13,150.00	13,500.00	13,150.00	13,500.00	10,598.49	1,100
2024-01-16	13,450.00	13,450.00	13,350.00	13,450.00	10,559.24	2,700
2024-01-15	13,400.00	14,200.00	13,200.00	13,450.00	10,559.24	4,700
2024-01-12	13,050.00	13,400.00	13,050.00	13,400.00	10,519.98	5,200
2024-01-11	13,150.00	13,400.00	13,150.00	13,400.00	10,519.98	4,300
2024-01-10	13,550.00	13,550.00	13,150.00	13,450.00	10,559.24	5,700
2024-01-09	13,750.00	13,750.00	13,150.00	13,550.00	10,637.74	6,500
2024-01-08	13,000.00	13,600.00	13,000.00	13,500.00	10,598.49	25,900
2024-01-05	13,000.00	13,800.00	13,000.00	13,000.00	10,205.95	8,200
2024-01-04	13,400.00	13,400.00	13,000.00	13,000.00	10,205.95	5,400
2024-01-03	13,550.00	13,550.00	13,000.00	13,000.00	10,205.95	6,700
2024-01-02	13,200.00	14,000.00	13,200.00	13,550.00	10,637.74	700
2023-12-29	13,000.00	13,150.00	12,500.00	13,100.00	10,284.46	16,100
2023-12-28	13,000.00	13,150.00	13,000.00	13,150.00	10,323.72	2,500
2023-12-26	13,800.00	13,800.00	12,500.00	13,500.00	10,598.49	26,600
2023-12-22	13,400.00	13,400.00	13,400.00	13,400.00	10,519.98	100
2023-12-19	13,400.00	13,400.00	13,400.00	13,400.00	10,519.98	100
2023-12-18	12,350.00	13,000.00	12,350.00	13,000.00	10,205.95	7,300
2023-12-15	13,400.00	13,400.00	12,250.00	13,100.00	10,284.46	3,300
2023-12-14	12,900.00	13,000.00	12,850.00	13,000.00	10,205.95	1,700
2023-12-13	13,000.00	13,000.00	13,000.00	13,000.00	10,205.95	1,000
2023-12-11	13,400.00	13,400.00	13,400.00	13,400.00	10,519.98	200
2023-12-08	13,600.00	13,600.00	13,500.00	13,500.00	10,598.49	1,200
2023-12-07	13,300.00	13,500.00	13,000.00	13,300.00	10,441.48	3,600
2023-12-06	13,400.00	13,400.00	13,000.00	13,300.00	10,441.48	4,900
2023-12-05	13,700.00	13,700.00	13,000.00	13,450.00	10,559.24	25,000
2023-12-04	13,000.00	13,800.00	13,000.00	13,700.00	10,755.51	5,100
2023-12-01	12,300.00	13,100.00	12,300.00	12,950.00	10,166.70	10,000
2023-11-30	12,300.00	12,300.00	12,300.00	12,300.00	9,656.40	1,100
2023-11-29	12,350.00	13,100.00	12,300.00	12,350.00	9,695.66	1,200
2023-11-28	12,200.00	12,350.00	12,000.00	12,350.00	9,695.66	19,000
2023-11-27	12,000.00	12,250.00	12,000.00	12,200.00	9,577.90	2,600
2023-11-24	12,250.00	12,250.00	11,900.00	12,200.00	9,577.90	1,500
2023-11-23	12,450.00	12,450.00	11,800.00	12,000.00	9,420.88	3,800

← NewerPage 11 of 17 · 1,006 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-18	1,500.0000 VND
2025-03-11	1,500.0000 VND
2024-03-14	1,500.0000 VND
2023-07-17	1,500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.