Long An Food Processing Export JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	21,550.00	22,700.00	21,500.00	22,700.00	16,239.41	1,400
2022-04-22	21,500.00	22,850.00	21,500.00	22,850.00	16,346.71	2,500
2022-04-20	21,800.00	22,900.00	21,800.00	22,900.00	16,382.48	2,100
2022-04-19	23,000.00	23,000.00	23,000.00	23,000.00	16,454.02	1,000
2022-04-18	22,000.00	23,200.00	22,000.00	23,200.00	16,597.10	200
2022-04-15	22,200.00	23,300.00	22,200.00	23,300.00	16,668.64	16,700
2022-04-12	21,850.00	23,350.00	21,850.00	23,350.00	16,704.41	33,500
2022-04-08	22,000.00	22,700.00	21,600.00	22,700.00	16,239.41	2,300
2022-04-07	22,000.00	22,000.00	22,000.00	22,000.00	15,738.63	3,800
2022-04-06	22,000.00	22,000.00	22,000.00	22,000.00	15,738.63	1,200
2022-04-05	22,000.00	22,000.00	22,000.00	22,000.00	15,738.63	1,000
2022-04-04	21,000.00	22,000.00	21,000.00	22,000.00	15,738.63	3,300
2022-04-01	20,000.00	21,000.00	20,000.00	21,000.00	15,023.24	300
2022-03-31	21,300.00	21,300.00	21,200.00	21,200.00	15,166.32	200
2022-03-29	22,850.00	22,850.00	22,700.00	22,700.00	16,239.41	3,800
2022-03-28	21,300.00	21,400.00	21,200.00	21,400.00	15,309.40	600
2022-03-25	21,850.00	21,850.00	21,500.00	21,500.00	15,380.94	1,100
2022-03-24	21,700.00	21,950.00	21,700.00	21,900.00	15,667.09	5,100
2022-03-23	21,800.00	21,800.00	21,800.00	21,800.00	15,595.55	100
2022-03-22	21,000.00	22,150.00	20,300.00	21,550.00	15,416.70	5,700
2022-03-21	20,300.00	21,650.00	20,000.00	21,550.00	15,416.70	9,000
2022-03-18	20,350.00	21,300.00	20,300.00	20,300.00	14,522.46	4,700
2022-03-17	22,000.00	22,000.00	21,550.00	21,550.00	15,416.70	500
2022-03-16	22,000.00	22,000.00	22,000.00	22,000.00	15,738.63	100
2022-03-14	22,000.00	22,000.00	22,000.00	22,000.00	15,738.63	1,600
2022-03-11	23,200.00	23,200.00	23,000.00	23,000.00	16,454.02	200
2022-03-10	23,700.00	23,700.00	22,050.00	22,300.00	15,953.25	4,300
2022-03-07	23,800.00	23,800.00	23,700.00	23,700.00	16,954.80	2,100
2022-03-03	23,900.00	23,900.00	23,900.00	23,900.00	17,097.88	300
2022-03-02	21,850.00	23,400.00	21,850.00	23,400.00	16,740.18	7,200
2022-02-25	22,000.00	23,400.00	22,000.00	23,400.00	16,740.18	2,800
2022-02-24	22,000.00	23,500.00	22,000.00	23,500.00	16,811.72	3,200
2022-02-23	22,150.00	22,150.00	22,000.00	22,000.00	15,738.63	6,300
2022-02-22	22,100.00	22,150.00	22,000.00	22,150.00	15,845.94	2,200
2022-02-21	23,400.00	24,800.00	23,400.00	23,400.00	16,740.18	7,100
2022-02-17	22,500.00	23,800.00	22,150.00	23,400.00	16,740.18	22,400
2022-02-11	23,800.00	23,800.00	23,800.00	23,800.00	17,026.34	600
2022-02-10	23,000.00	23,000.00	23,000.00	23,000.00	16,454.02	3,700
2022-02-09	23,000.00	23,000.00	23,000.00	23,000.00	16,454.02	2,900
2022-02-08	22,800.00	22,800.00	22,800.00	22,800.00	16,310.95	100
2022-02-07	25,550.00	25,550.00	22,800.00	22,800.00	16,310.95	7,300
2022-01-28	23,500.00	23,900.00	22,700.00	23,900.00	17,097.88	3,400
2022-01-27	22,750.00	22,750.00	22,750.00	22,750.00	16,275.18	2,200
2022-01-26	24,400.00	24,400.00	24,400.00	24,400.00	17,455.57	1,000
2022-01-25	24,000.00	24,100.00	24,000.00	24,100.00	17,240.96	3,300
2022-01-24	25,300.00	25,300.00	25,300.00	25,300.00	18,099.43	200
2022-01-19	26,000.00	26,000.00	26,000.00	26,000.00	18,600.20	200
2022-01-13	23,900.00	26,000.00	23,900.00	26,000.00	18,600.20	3,300
2022-01-12	25,500.00	25,500.00	25,500.00	25,500.00	18,242.50	1,000
2022-01-10	24,500.00	27,000.00	24,500.00	24,600.00	17,598.65	2,500
2022-01-07	26,000.00	26,000.00	26,000.00	26,000.00	18,600.20	200
2022-01-06	26,500.00	26,500.00	26,000.00	26,000.00	18,600.20	7,000
2022-01-05	25,700.00	26,400.00	25,700.00	26,400.00	18,886.36	800
2022-01-04	24,700.00	24,700.00	24,700.00	24,700.00	17,670.19	2,600
2021-12-31	25,800.00	25,800.00	24,500.00	24,500.00	17,527.11	1,600
2021-12-30	25,800.00	25,800.00	25,800.00	25,800.00	18,457.12	200
2021-12-29	24,300.00	24,300.00	24,300.00	24,300.00	17,384.03	1,600
2021-12-24	24,100.00	24,300.00	24,100.00	24,300.00	17,384.03	1,000
2021-12-23	25,900.00	25,900.00	25,900.00	25,900.00	18,528.66	100
2021-12-22	24,550.00	26,000.00	23,000.00	26,000.00	18,600.20	1,800

← NewerPage 16 of 17 · 1,007 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.