Long An Food Processing Export JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	24,600.00	24,600.00	24,600.00	24,600.00	17,598.65	300
2021-12-17	24,600.00	24,600.00	24,600.00	24,600.00	17,598.65	900
2021-12-16	24,500.00	24,500.00	24,500.00	24,500.00	17,527.11	300
2021-12-15	23,500.00	25,300.00	23,250.00	25,300.00	18,099.43	700
2021-12-14	24,000.00	25,300.00	23,100.00	25,000.00	17,884.81	2,000
2021-12-13	23,650.00	23,650.00	23,650.00	23,650.00	16,919.03	300
2021-12-09	23,200.00	25,400.00	23,000.00	25,400.00	18,170.97	2,400
2021-12-08	23,800.00	23,800.00	23,800.00	23,800.00	17,026.34	100
2021-12-07	25,000.00	25,500.00	25,000.00	25,500.00	18,242.50	700
2021-12-06	24,500.00	24,500.00	24,100.00	24,100.00	17,240.96	2,100
2021-12-03	24,100.00	25,500.00	24,100.00	25,000.00	17,884.81	8,800
2021-12-02	23,300.00	24,000.00	22,500.00	24,000.00	17,169.42	1,600
2021-12-01	23,300.00	23,500.00	23,300.00	23,300.00	16,668.64	3,500
2021-11-30	22,950.00	23,000.00	22,950.00	23,000.00	16,454.02	5,400
2021-11-29	22,000.00	23,100.00	22,000.00	23,100.00	16,525.56	12,700
2021-11-26	22,000.00	22,000.00	22,000.00	22,000.00	15,738.63	900
2021-11-25	22,650.00	23,000.00	22,650.00	23,000.00	16,454.02	700
2021-11-24	22,000.00	22,650.00	22,000.00	22,650.00	16,203.64	22,100
2021-11-23	21,500.00	21,600.00	21,000.00	21,200.00	15,166.32	14,800
2021-11-22	21,000.00	21,400.00	21,000.00	21,000.00	15,023.24	7,900
2021-11-19	22,200.00	22,500.00	21,000.00	21,400.00	15,309.40	17,900
2021-11-18	21,050.00	22,200.00	21,000.00	22,200.00	15,881.71	6,500
2021-11-17	21,500.00	21,550.00	21,500.00	21,550.00	15,416.70	8,000
2021-11-16	21,500.00	23,000.00	21,500.00	22,500.00	16,096.33	7,300
2021-11-15	22,500.00	22,500.00	21,500.00	21,500.00	15,380.94	1,300
2021-11-12	21,000.00	22,500.00	21,000.00	22,500.00	16,096.33	2,600
2021-11-11	21,800.00	21,900.00	21,800.00	21,800.00	15,595.55	7,800
2021-11-10	21,000.00	21,800.00	21,000.00	21,800.00	15,595.55	700
2021-11-09	21,000.00	21,600.00	21,000.00	21,000.00	15,023.24	10,600
2021-11-08	21,000.00	21,050.00	21,000.00	21,000.00	15,023.24	2,500
2021-11-05	20,700.00	21,300.00	20,700.00	21,000.00	15,023.24	21,900
2021-11-04	20,700.00	20,700.00	20,700.00	20,700.00	14,808.62	1,000
2021-11-03	19,800.00	20,000.00	19,600.00	19,600.00	14,021.69	3,800
2021-11-02	19,600.00	20,500.00	19,600.00	20,500.00	14,665.54	1,200
2021-11-01	20,500.00	20,500.00	19,200.00	19,800.00	14,164.77	7,500
2021-10-29	21,900.00	21,900.00	20,500.00	20,500.00	14,665.54	3,300
2021-10-28	21,400.00	22,000.00	21,400.00	21,900.00	15,667.09	1,500
2021-10-27	20,000.00	21,400.00	19,800.00	21,400.00	15,309.40	9,100
2021-10-26	22,800.00	22,850.00	20,000.00	20,000.00	14,307.85	14,900
2021-10-25	21,400.00	21,400.00	21,400.00	21,400.00	15,309.40	23,000
2021-10-22	20,000.00	20,000.00	20,000.00	20,000.00	14,307.85	22,200
2021-10-21	17,800.00	18,700.00	17,700.00	18,700.00	13,377.84	11,200
2021-10-20	17,300.00	17,500.00	16,900.00	17,500.00	12,519.37	800
2021-10-19	17,000.00	17,000.00	16,500.00	17,000.00	12,161.67	10,000
2021-10-18	16,500.00	16,550.00	16,500.00	16,500.00	11,803.97	3,400
2021-10-15	16,300.00	16,300.00	16,000.00	16,050.00	11,482.05	700
2021-10-14	16,000.00	16,500.00	16,000.00	16,500.00	11,803.97	3,900

← NewerPage 17 of 17 · 1,007 trading days

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.