Long An Food Processing Export JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-11	18,384.77	18,384.77	17,553.30	18,246.20	18,246.20	1,300
2026-03-10	18,200.00	19,750.00	18,200.00	19,750.00	19,750.00	3,000
2026-03-09	18,500.00	19,200.00	18,100.00	19,200.00	19,200.00	15,400
2026-03-06	19,500.00	19,500.00	19,000.00	19,450.00	19,450.00	4,700
2026-03-05	19,500.00	19,500.00	19,500.00	19,500.00	19,500.00	600
2026-03-04	19,650.00	19,650.00	19,150.00	19,500.00	19,500.00	9,500
2026-03-03	19,950.00	19,950.00	19,000.00	19,650.00	19,650.00	5,500
2026-03-02	20,000.00	20,000.00	19,600.00	20,000.00	20,000.00	8,600
2026-02-27	20,050.00	20,050.00	19,500.00	20,000.00	20,000.00	7,200
2026-02-26	20,000.00	20,700.00	19,850.00	20,000.00	20,000.00	25,300
2026-02-25	19,500.00	19,950.00	19,500.00	19,900.00	19,900.00	5,500
2026-02-24	19,000.00	19,700.00	19,000.00	19,700.00	18,200.00	12,007
2026-02-23	19,000.00	19,800.00	19,000.00	19,800.00	18,292.39	1,720
2026-02-13	20,150.00	20,250.00	18,800.00	19,900.00	18,384.77	2,351
2026-02-12	19,000.00	20,000.00	19,000.00	19,850.00	18,338.58	1,900
2026-02-11	18,800.00	18,800.00	18,550.00	18,800.00	17,368.53	2,403
2026-02-10	18,750.00	18,900.00	18,600.00	18,800.00	17,368.53	1,900
2026-02-09	18,450.00	18,450.00	18,450.00	18,450.00	17,045.18	900
2026-02-06	18,400.00	18,500.00	18,400.00	18,400.00	16,998.98	4,313
2026-02-05	18,400.00	18,850.00	18,250.00	18,850.00	17,414.72	2,700
2026-02-04	18,700.00	19,000.00	18,250.00	18,300.00	16,906.60	7,700
2026-02-03	18,450.00	18,750.00	18,450.00	18,750.00	17,322.34	3,300
2026-02-02	18,200.00	18,450.00	18,200.00	18,450.00	17,045.18	2,100
2026-01-30	18,250.00	18,350.00	18,150.00	18,350.00	16,952.79	4,801
2026-01-29	18,250.00	18,250.00	18,200.00	18,200.00	16,814.21	4,501
2026-01-28	18,100.00	18,250.00	17,300.00	18,250.00	16,860.41	7,700
2026-01-27	18,450.00	18,450.00	18,200.00	18,200.00	16,814.21	2,000
2026-01-26	18,150.00	18,450.00	18,000.00	18,450.00	17,045.18	9,400
2026-01-23	18,500.00	18,500.00	18,200.00	18,500.00	17,091.37	6,100
2026-01-22	18,250.00	18,550.00	18,000.00	18,550.00	17,137.56	9,800
2026-01-21	18,150.00	18,250.00	18,150.00	18,250.00	16,860.41	4,006
2026-01-20	18,550.00	18,550.00	18,150.00	18,150.00	16,768.02	4,400
2026-01-19	18,700.00	18,700.00	18,550.00	18,550.00	17,137.56	1,006
2026-01-16	18,700.00	18,700.00	18,650.00	18,700.00	17,276.14	4,000
2026-01-15	18,500.00	18,700.00	18,400.00	18,700.00	17,276.14	6,800
2026-01-14	18,600.00	18,600.00	18,500.00	18,500.00	17,091.37	700
2026-01-13	18,250.00	18,500.00	18,250.00	18,500.00	17,091.37	1,508
2026-01-12	18,250.00	18,500.00	18,250.00	18,250.00	16,860.41	3,704
2026-01-09	18,050.00	18,450.00	18,000.00	18,200.00	16,814.21	1,538
2026-01-08	18,500.00	18,500.00	18,000.00	18,100.00	16,721.83	12,212
2026-01-07	18,500.00	18,700.00	18,500.00	18,700.00	17,276.14	600
2026-01-06	18,850.00	18,850.00	18,850.00	18,850.00	17,414.72	160
2026-01-05	18,250.00	18,800.00	18,000.00	18,100.00	16,721.83	12,100
2025-12-30	18,800.00	19,000.00	18,300.00	19,000.00	17,553.30	2,500
2025-12-29	18,800.00	19,000.00	18,800.00	19,000.00	17,553.30	700
2025-12-25	19,300.00	19,300.00	19,300.00	19,300.00	17,830.46	104
2025-12-24	18,800.00	19,250.00	18,800.00	19,250.00	17,784.26	666
2025-12-23	19,300.00	19,300.00	18,600.00	19,150.00	17,691.88	300
2025-12-22	19,000.00	19,000.00	18,600.00	19,000.00	17,553.30	11,420
2025-12-19	18,900.00	19,000.00	18,900.00	19,000.00	17,553.30	1,900
2025-12-18	18,800.00	19,000.00	18,350.00	19,000.00	17,553.30	3,000
2025-12-16	19,300.00	19,300.00	19,300.00	19,300.00	17,830.46	100
2025-12-15	18,500.00	19,000.00	18,500.00	19,000.00	17,553.30	700
2025-12-12	18,800.00	19,000.00	18,750.00	19,000.00	17,553.30	2,900
2025-12-11	18,800.00	19,000.00	18,800.00	19,000.00	17,553.30	400
2025-12-10	19,000.00	19,000.00	19,000.00	19,000.00	17,553.30	200
2025-12-09	18,700.00	19,000.00	18,700.00	19,000.00	17,553.30	1,400
2025-12-08	19,000.00	19,000.00	19,000.00	19,000.00	17,553.30	3,100
2025-12-05	19,100.00	19,100.00	19,000.00	19,000.00	17,553.30	2,100
2025-12-04	19,150.00	19,150.00	19,100.00	19,100.00	17,645.69	5,737

← NewerPage 3 of 4 · 207 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.