Long An Food Processing Export JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	12,200.00	12,200.00	11,700.00	11,800.00	9,263.87	1,300
2023-11-21	12,350.00	12,350.00	11,900.00	12,200.00	9,577.90	1,400
2023-11-20	11,900.00	12,700.00	11,900.00	12,350.00	9,695.66	9,100
2023-11-17	12,400.00	12,400.00	11,700.00	12,000.00	9,420.88	10,500
2023-11-16	11,800.00	12,800.00	11,800.00	12,100.00	9,499.39	12,000
2023-11-15	11,800.00	12,000.00	11,700.00	12,000.00	9,420.88	12,700
2023-11-14	11,800.00	11,800.00	11,800.00	11,800.00	9,263.87	4,000
2023-11-13	12,000.00	12,000.00	11,800.00	11,800.00	9,263.87	2,200
2023-11-10	12,000.00	12,000.00	11,800.00	12,000.00	9,420.88	8,400
2023-11-09	12,500.00	12,500.00	11,700.00	12,200.00	9,577.90	11,500
2023-11-08	12,500.00	13,000.00	12,500.00	12,500.00	9,813.42	3,300
2023-11-07	12,050.00	12,950.00	12,050.00	12,500.00	9,813.42	28,200
2023-11-06	13,350.00	13,350.00	12,950.00	12,950.00	10,166.70	400
2023-11-03	12,250.00	13,200.00	12,250.00	12,800.00	10,048.94	2,200
2023-11-02	12,550.00	12,550.00	12,400.00	12,400.00	9,734.91	1,500
2023-11-01	12,750.00	12,750.00	12,250.00	12,350.00	9,695.66	1,300
2023-10-31	12,800.00	12,800.00	11,750.00	12,250.00	9,617.15	6,500
2023-10-30	12,100.00	12,900.00	12,000.00	12,600.00	9,891.93	7,400
2023-10-27	13,900.00	13,900.00	12,200.00	12,900.00	10,127.45	1,700
2023-10-25	13,800.00	13,800.00	13,100.00	13,100.00	10,284.46	1,300
2023-10-24	13,550.00	13,550.00	13,100.00	13,100.00	10,284.46	700
2023-10-23	12,700.00	12,700.00	12,700.00	12,700.00	9,970.43	100
2023-10-20	12,600.00	12,600.00	12,100.00	12,400.00	9,734.91	4,200
2023-10-19	12,950.00	12,950.00	12,100.00	12,100.00	9,499.39	16,400
2023-10-18	13,500.00	13,500.00	12,100.00	13,000.00	10,205.95	7,600
2023-10-17	13,000.00	13,000.00	13,000.00	13,000.00	10,205.95	2,000
2023-10-13	13,500.00	13,700.00	13,500.00	13,600.00	10,677.00	1,600
2023-10-11	13,500.00	13,500.00	13,500.00	13,500.00	10,598.49	1,800
2023-10-10	13,300.00	13,700.00	13,300.00	13,600.00	10,677.00	10,000
2023-10-09	13,700.00	13,800.00	13,300.00	13,300.00	10,441.48	1,500
2023-10-06	13,650.00	13,700.00	13,650.00	13,700.00	10,755.51	1,100
2023-10-05	13,050.00	13,850.00	13,000.00	13,700.00	10,755.51	8,700
2023-10-04	13,000.00	13,450.00	13,000.00	13,450.00	10,559.24	3,000
2023-10-03	13,200.00	13,550.00	13,150.00	13,550.00	10,637.74	7,800
2023-10-02	13,550.00	14,300.00	13,300.00	14,100.00	11,069.54	5,900
2023-09-29	13,200.00	13,550.00	13,200.00	13,550.00	10,637.74	200
2023-09-27	13,000.00	13,700.00	13,000.00	13,550.00	10,637.74	1,400
2023-09-26	13,300.00	13,850.00	13,000.00	13,600.00	10,677.00	3,100
2023-09-25	13,300.00	13,800.00	13,300.00	13,300.00	10,441.48	3,500
2023-09-22	13,200.00	13,850.00	13,200.00	13,850.00	10,873.27	300
2023-09-20	13,300.00	14,000.00	13,300.00	14,000.00	10,991.03	300
2023-09-19	13,750.00	13,750.00	13,300.00	13,700.00	10,755.51	1,400
2023-09-18	13,700.00	13,850.00	13,250.00	13,750.00	10,794.76	5,900
2023-09-15	13,400.00	13,800.00	13,400.00	13,400.00	10,519.98	1,000
2023-09-14	13,500.00	13,800.00	13,400.00	13,800.00	10,834.01	1,800
2023-09-13	13,450.00	13,900.00	13,450.00	13,800.00	10,834.01	4,700
2023-09-12	14,100.00	14,100.00	13,400.00	13,400.00	10,519.98	1,900
2023-09-11	13,800.00	14,750.00	13,800.00	14,000.00	10,991.03	17,000
2023-09-08	13,950.00	13,950.00	13,650.00	13,800.00	10,834.01	4,400
2023-09-07	13,850.00	13,950.00	13,700.00	13,700.00	10,755.51	2,900
2023-09-06	13,850.00	13,850.00	13,300.00	13,700.00	10,755.51	6,600
2023-09-05	13,300.00	13,900.00	13,300.00	13,700.00	10,755.51	15,300
2023-08-31	12,950.00	13,400.00	12,900.00	13,300.00	10,441.48	6,900
2023-08-30	12,750.00	13,000.00	12,750.00	13,000.00	10,205.95	1,300
2023-08-29	12,700.00	13,200.00	12,700.00	12,750.00	10,009.69	1,200
2023-08-28	13,350.00	13,350.00	12,950.00	13,200.00	10,362.97	5,700
2023-08-25	13,100.00	13,100.00	12,950.00	12,950.00	10,166.70	200
2023-08-24	12,650.00	13,300.00	12,650.00	13,100.00	10,284.46	2,600
2023-08-23	12,650.00	13,300.00	12,650.00	12,750.00	10,009.69	5,200
2023-08-22	13,400.00	13,500.00	13,250.00	13,500.00	10,598.49	3,700

← NewerPage 12 of 17 · 1,003 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.