Long Giang Investment and Urban Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 5,260.00 | 5,370.00 | 5,220.00 | 5,270.00 | 5,270.00 | 111,900 |
| 2023-08-29 | 5,300.00 | 5,420.00 | 5,210.00 | 5,260.00 | 5,260.00 | 363,600 |
| 2023-08-28 | 5,300.00 | 5,320.00 | 5,090.00 | 5,200.00 | 5,200.00 | 226,500 |
| 2023-08-25 | 5,380.00 | 5,380.00 | 5,210.00 | 5,220.00 | 5,220.00 | 195,100 |
| 2023-08-24 | 5,150.00 | 5,270.00 | 5,150.00 | 5,260.00 | 5,260.00 | 287,500 |
| 2023-08-23 | 5,260.00 | 5,280.00 | 5,100.00 | 5,150.00 | 5,150.00 | 187,700 |
| 2023-08-22 | 5,360.00 | 5,360.00 | 4,920.00 | 5,240.00 | 5,240.00 | 470,400 |
| 2023-08-21 | 5,100.00 | 5,380.00 | 5,100.00 | 5,280.00 | 5,280.00 | 665,400 |
| 2023-08-18 | 5,590.00 | 5,700.00 | 5,390.00 | 5,390.00 | 5,390.00 | 1,486,600 |
| 2023-08-17 | 5,950.00 | 5,980.00 | 5,760.00 | 5,790.00 | 5,790.00 | 868,500 |
| 2023-08-16 | 6,090.00 | 6,090.00 | 5,800.00 | 5,950.00 | 5,950.00 | 768,200 |
| 2023-08-15 | 6,300.00 | 6,300.00 | 5,910.00 | 6,090.00 | 6,090.00 | 549,000 |
| 2023-08-14 | 5,710.00 | 6,000.00 | 5,710.00 | 6,000.00 | 6,000.00 | 922,800 |
| 2023-08-11 | 5,720.00 | 5,880.00 | 5,480.00 | 5,610.00 | 5,610.00 | 553,600 |
| 2023-08-10 | 5,680.00 | 5,890.00 | 5,650.00 | 5,720.00 | 5,720.00 | 838,400 |
| 2023-08-09 | 5,650.00 | 5,730.00 | 5,510.00 | 5,650.00 | 5,650.00 | 480,700 |
| 2023-08-08 | 5,430.00 | 5,750.00 | 5,350.00 | 5,640.00 | 5,640.00 | 1,040,000 |
| 2023-08-07 | 5,550.00 | 5,550.00 | 5,310.00 | 5,430.00 | 5,430.00 | 616,400 |
| 2023-08-04 | 5,400.00 | 5,450.00 | 5,280.00 | 5,450.00 | 5,450.00 | 567,100 |
| 2023-08-03 | 5,380.00 | 5,430.00 | 5,250.00 | 5,260.00 | 5,260.00 | 704,600 |
| 2023-08-02 | 5,270.00 | 5,450.00 | 5,200.00 | 5,430.00 | 5,430.00 | 748,500 |
| 2023-08-01 | 5,510.00 | 5,640.00 | 5,230.00 | 5,250.00 | 5,250.00 | 1,530,000 |
| 2023-07-31 | 5,630.00 | 5,630.00 | 5,270.00 | 5,490.00 | 5,490.00 | 883,400 |
| 2023-07-28 | 5,000.00 | 5,270.00 | 4,990.00 | 5,270.00 | 5,270.00 | 1,664,000 |
| 2023-07-27 | 4,800.00 | 5,000.00 | 4,700.00 | 4,930.00 | 4,930.00 | 1,017,200 |
| 2023-07-26 | 4,780.00 | 4,950.00 | 4,780.00 | 4,800.00 | 4,800.00 | 500,500 |
| 2023-07-25 | 4,900.00 | 4,900.00 | 4,770.00 | 4,780.00 | 4,780.00 | 1,070,000 |
| 2023-07-24 | 4,740.00 | 4,890.00 | 4,610.00 | 4,870.00 | 4,870.00 | 933,800 |
| 2023-07-21 | 4,580.00 | 4,690.00 | 4,470.00 | 4,590.00 | 4,590.00 | 417,300 |
| 2023-07-20 | 4,450.00 | 4,550.00 | 4,440.00 | 4,530.00 | 4,530.00 | 265,000 |
| 2023-07-19 | 4,680.00 | 4,740.00 | 4,450.00 | 4,450.00 | 4,450.00 | 442,300 |
| 2023-07-18 | 4,750.00 | 4,880.00 | 4,610.00 | 4,680.00 | 4,680.00 | 490,600 |
| 2023-07-17 | 4,500.00 | 4,750.00 | 4,500.00 | 4,750.00 | 4,750.00 | 665,900 |
| 2023-07-14 | 4,460.00 | 4,540.00 | 4,390.00 | 4,440.00 | 4,440.00 | 442,300 |
| 2023-07-13 | 4,300.00 | 4,440.00 | 4,300.00 | 4,360.00 | 4,360.00 | 397,700 |
| 2023-07-12 | 4,400.00 | 4,450.00 | 4,250.00 | 4,300.00 | 4,300.00 | 194,600 |
| 2023-07-11 | 4,400.00 | 4,470.00 | 4,350.00 | 4,400.00 | 4,400.00 | 221,900 |
| 2023-07-10 | 4,370.00 | 4,490.00 | 4,320.00 | 4,400.00 | 4,400.00 | 328,700 |
| 2023-07-07 | 4,210.00 | 4,400.00 | 4,170.00 | 4,270.00 | 4,270.00 | 270,600 |
| 2023-07-06 | 4,430.00 | 4,530.00 | 4,220.00 | 4,250.00 | 4,250.00 | 315,200 |
| 2023-07-05 | 4,600.00 | 4,600.00 | 4,440.00 | 4,440.00 | 4,440.00 | 311,900 |
| 2023-07-04 | 4,300.00 | 4,600.00 | 4,290.00 | 4,580.00 | 4,580.00 | 788,200 |
| 2023-07-03 | 4,190.00 | 4,340.00 | 4,120.00 | 4,300.00 | 4,300.00 | 428,200 |
| 2023-06-30 | 4,030.00 | 4,140.00 | 4,010.00 | 4,070.00 | 4,070.00 | 290,100 |
| 2023-06-29 | 4,270.00 | 4,270.00 | 4,010.00 | 4,060.00 | 4,060.00 | 574,700 |
| 2023-06-28 | 4,370.00 | 4,410.00 | 4,200.00 | 4,230.00 | 4,230.00 | 518,200 |
| 2023-06-27 | 4,450.00 | 4,560.00 | 4,180.00 | 4,300.00 | 4,300.00 | 666,700 |
| 2023-06-26 | 4,680.00 | 4,980.00 | 4,470.00 | 4,470.00 | 4,470.00 | 1,080,000 |
| 2023-06-23 | 4,490.00 | 4,800.00 | 4,460.00 | 4,800.00 | 4,800.00 | 1,082,900 |
| 2023-06-22 | 4,500.00 | 4,590.00 | 4,410.00 | 4,490.00 | 4,490.00 | 545,000 |
| 2023-06-21 | 4,670.00 | 4,670.00 | 4,400.00 | 4,500.00 | 4,500.00 | 526,000 |
| 2023-06-20 | 4,200.00 | 4,500.00 | 4,180.00 | 4,500.00 | 4,500.00 | 564,400 |
| 2023-06-19 | 4,470.00 | 4,630.00 | 4,310.00 | 4,310.00 | 4,310.00 | 1,210,000 |
| 2023-06-16 | 5,100.00 | 5,100.00 | 4,630.00 | 4,630.00 | 4,630.00 | 945,300 |
| 2023-06-15 | 5,330.00 | 5,330.00 | 4,960.00 | 4,960.00 | 4,960.00 | 696,600 |
| 2023-06-14 | 5,780.00 | 5,780.00 | 5,270.00 | 5,330.00 | 5,330.00 | 978,400 |
| 2023-06-13 | 5,100.00 | 5,420.00 | 4,910.00 | 5,420.00 | 5,420.00 | 1,010,000 |
| 2023-06-12 | 5,170.00 | 5,200.00 | 4,900.00 | 5,070.00 | 5,070.00 | 838,800 |
| 2023-06-09 | 5,540.00 | 5,540.00 | 4,860.00 | 5,150.00 | 5,150.00 | 1,169,400 |
| 2023-06-08 | 5,000.00 | 5,220.00 | 5,000.00 | 5,220.00 | 5,220.00 | 836,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-11-07 | 1,200.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.