Long An Food Processing Export JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	11,650.00	11,700.00	11,500.00	11,500.00	8,227.01	500
2023-05-22	11,700.00	11,700.00	11,700.00	11,700.00	8,370.09	100
2023-05-19	11,500.00	11,500.00	11,100.00	11,100.00	7,940.86	4,400
2023-05-18	11,100.00	11,100.00	11,100.00	11,100.00	7,940.86	200
2023-05-17	11,450.00	11,450.00	11,400.00	11,400.00	8,155.47	1,000
2023-05-16	11,450.00	11,450.00	11,400.00	11,450.00	8,191.24	1,100
2023-05-12	11,450.00	11,850.00	11,450.00	11,450.00	8,191.24	300
2023-05-10	11,450.00	11,450.00	11,450.00	11,450.00	8,191.24	1,000
2023-05-09	11,450.00	11,450.00	11,450.00	11,450.00	8,191.24	100
2023-05-08	10,950.00	10,950.00	10,950.00	10,950.00	7,833.55	100
2023-05-04	11,200.00	11,250.00	11,200.00	11,250.00	8,048.16	500
2023-04-27	11,000.00	11,850.00	11,000.00	11,850.00	8,477.40	200
2023-04-25	11,550.00	11,550.00	11,500.00	11,500.00	8,227.01	2,400
2023-04-19	11,950.00	12,000.00	11,950.00	12,000.00	8,584.71	3,300
2023-04-18	11,500.00	12,000.00	11,500.00	12,000.00	8,584.71	1,200
2023-04-17	11,500.00	11,500.00	11,500.00	11,500.00	8,227.01	100
2023-04-14	11,500.00	11,500.00	11,500.00	11,500.00	8,227.01	200
2023-04-12	11,600.00	11,600.00	11,500.00	11,500.00	8,227.01	600
2023-04-10	12,000.00	12,000.00	12,000.00	12,000.00	8,584.71	600
2023-04-06	11,700.00	11,700.00	11,700.00	11,700.00	8,370.09	2,700
2023-04-05	11,300.00	11,700.00	11,300.00	11,700.00	8,370.09	3,700
2023-04-04	11,000.00	11,000.00	11,000.00	11,000.00	7,869.32	100
2023-04-03	11,700.00	11,700.00	10,850.00	10,850.00	7,762.01	2,300
2023-03-31	10,500.00	11,550.00	10,500.00	11,550.00	8,262.78	1,100
2023-03-30	11,000.00	11,000.00	11,000.00	11,000.00	7,869.32	1,000
2023-03-28	10,550.00	11,200.00	10,450.00	11,000.00	7,869.32	1,200
2023-03-27	11,900.00	11,900.00	11,200.00	11,200.00	8,012.39	1,000
2023-03-24	12,000.00	12,000.00	11,200.00	11,200.00	8,012.39	3,600
2023-03-23	12,000.00	12,000.00	12,000.00	12,000.00	8,584.71	100
2023-03-22	12,450.00	12,450.00	12,050.00	12,050.00	8,620.48	300
2023-03-21	12,950.00	12,950.00	12,950.00	12,950.00	9,264.33	2,100
2023-03-20	13,950.00	13,950.00	13,900.00	13,900.00	9,943.95	200
2023-03-17	11,850.00	13,050.00	11,800.00	13,050.00	9,335.87	900
2023-03-16	12,550.00	12,550.00	12,550.00	12,550.00	8,978.17	100
2023-03-15	13,350.00	14,000.00	13,350.00	13,350.00	9,550.49	3,700
2023-03-13	14,350.00	14,350.00	14,350.00	14,350.00	10,265.88	400
2023-02-27	15,400.00	15,400.00	15,400.00	15,400.00	11,017.04	100
2023-02-23	15,500.00	15,500.00	15,500.00	15,500.00	11,088.58	200
2023-02-21	14,500.00	14,500.00	14,500.00	14,500.00	10,373.19	100
2023-02-15	15,300.00	15,300.00	15,300.00	15,300.00	10,945.50	100
2023-02-13	13,900.00	14,850.00	13,900.00	14,850.00	10,623.58	2,100
2023-02-06	13,900.00	13,900.00	13,900.00	13,900.00	9,943.95	300
2023-02-03	13,000.00	13,000.00	13,000.00	13,000.00	9,300.10	100
2023-02-02	13,000.00	13,000.00	13,000.00	13,000.00	9,300.10	200
2023-01-18	13,400.00	13,400.00	13,400.00	13,400.00	9,586.26	2,000
2023-01-16	13,400.00	13,400.00	13,400.00	13,400.00	9,586.26	200
2023-01-12	13,400.00	13,450.00	13,400.00	13,450.00	9,622.03	200
2023-01-11	14,000.00	14,150.00	14,000.00	14,150.00	10,122.80	200
2023-01-10	12,550.00	14,150.00	12,550.00	14,150.00	10,122.80	200
2023-01-09	14,000.00	15,250.00	13,300.00	13,300.00	9,514.72	600
2023-01-06	14,300.00	14,300.00	14,300.00	14,300.00	10,230.11	500
2023-01-05	14,300.00	15,300.00	14,300.00	15,300.00	10,945.50	200
2022-12-21	17,550.00	17,550.00	15,300.00	15,300.00	10,945.50	200
2022-12-20	16,450.00	16,450.00	16,450.00	16,450.00	11,768.20	100
2022-12-15	16,050.00	16,050.00	14,000.00	16,000.00	11,446.28	900
2022-12-13	16,500.00	16,500.00	15,000.00	15,000.00	10,730.89	200
2022-12-12	15,550.00	15,550.00	15,550.00	15,550.00	11,124.35	100
2022-12-06	14,850.00	14,850.00	14,850.00	14,850.00	10,623.58	100
2022-11-29	14,650.00	15,950.00	14,650.00	15,950.00	11,410.51	200
2022-11-16	15,700.00	15,750.00	15,700.00	15,750.00	11,267.43	3,000

← NewerPage 14 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.