Long Giang Investment and Urban Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 6,260.00 | 6,260.00 | 6,050.00 | 6,090.00 | 6,090.00 | 100,800 |
| 2022-09-14 | 5,740.00 | 6,200.00 | 5,740.00 | 6,200.00 | 6,200.00 | 251,400 |
| 2022-09-13 | 5,730.00 | 6,100.00 | 5,730.00 | 6,050.00 | 6,050.00 | 160,600 |
| 2022-09-12 | 5,610.00 | 5,970.00 | 5,610.00 | 5,900.00 | 5,900.00 | 132,600 |
| 2022-09-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 94,900 |
| 2022-09-08 | 5,230.00 | 6,000.00 | 5,230.00 | 5,580.00 | 5,580.00 | 101,600 |
| 2022-09-07 | 6,020.00 | 6,020.00 | 5,620.00 | 5,620.00 | 5,620.00 | 137,500 |
| 2022-09-06 | 6,060.00 | 6,060.00 | 5,980.00 | 6,040.00 | 6,040.00 | 69,700 |
| 2022-09-05 | 5,950.00 | 6,100.00 | 5,950.00 | 6,020.00 | 6,020.00 | 89,800 |
| 2022-08-31 | 6,040.00 | 6,090.00 | 5,950.00 | 6,040.00 | 6,040.00 | 89,200 |
| 2022-08-30 | 6,100.00 | 6,110.00 | 5,950.00 | 6,040.00 | 6,040.00 | 143,900 |
| 2022-08-29 | 5,850.00 | 6,010.00 | 5,850.00 | 6,000.00 | 6,000.00 | 219,200 |
| 2022-08-26 | 6,120.00 | 6,340.00 | 6,110.00 | 6,130.00 | 6,130.00 | 279,700 |
| 2022-08-25 | 6,090.00 | 6,120.00 | 6,010.00 | 6,100.00 | 6,100.00 | 142,700 |
| 2022-08-24 | 6,150.00 | 6,170.00 | 6,070.00 | 6,080.00 | 6,080.00 | 79,500 |
| 2022-08-23 | 5,900.00 | 6,080.00 | 5,900.00 | 6,050.00 | 6,050.00 | 147,800 |
| 2022-08-22 | 5,900.00 | 5,950.00 | 5,800.00 | 5,940.00 | 5,940.00 | 175,600 |
| 2022-08-19 | 6,070.00 | 6,070.00 | 5,910.00 | 5,940.00 | 5,940.00 | 50,900 |
| 2022-08-18 | 6,150.00 | 6,150.00 | 5,910.00 | 6,060.00 | 6,060.00 | 132,200 |
| 2022-08-17 | 6,230.00 | 6,290.00 | 6,020.00 | 6,150.00 | 6,150.00 | 194,000 |
| 2022-08-16 | 6,200.00 | 6,220.00 | 6,170.00 | 6,170.00 | 6,170.00 | 127,700 |
| 2022-08-15 | 6,280.00 | 6,300.00 | 6,050.00 | 6,200.00 | 6,200.00 | 250,700 |
| 2022-08-12 | 6,030.00 | 6,190.00 | 6,020.00 | 6,090.00 | 6,090.00 | 160,100 |
| 2022-08-11 | 6,300.00 | 6,300.00 | 6,000.00 | 6,080.00 | 6,080.00 | 323,200 |
| 2022-08-10 | 6,310.00 | 6,520.00 | 6,200.00 | 6,290.00 | 6,290.00 | 280,500 |
| 2022-08-09 | 5,890.00 | 6,300.00 | 5,880.00 | 6,300.00 | 6,300.00 | 243,000 |
| 2022-08-08 | 5,970.00 | 6,090.00 | 5,850.00 | 5,890.00 | 5,890.00 | 502,000 |
| 2022-08-05 | 5,620.00 | 5,980.00 | 5,620.00 | 5,970.00 | 5,970.00 | 367,300 |
| 2022-08-04 | 5,800.00 | 5,950.00 | 5,670.00 | 5,850.00 | 5,850.00 | 260,800 |
| 2022-08-03 | 5,500.00 | 5,690.00 | 5,420.00 | 5,610.00 | 5,610.00 | 222,200 |
| 2022-08-02 | 5,350.00 | 5,660.00 | 5,350.00 | 5,570.00 | 5,570.00 | 404,100 |
| 2022-08-01 | 5,330.00 | 5,450.00 | 5,330.00 | 5,380.00 | 5,380.00 | 135,200 |
| 2022-07-29 | 5,450.00 | 5,500.00 | 5,300.00 | 5,380.00 | 5,380.00 | 99,200 |
| 2022-07-28 | 5,400.00 | 5,560.00 | 5,230.00 | 5,450.00 | 5,450.00 | 242,100 |
| 2022-07-27 | 5,120.00 | 5,210.00 | 5,030.00 | 5,200.00 | 5,200.00 | 164,100 |
| 2022-07-26 | 5,300.00 | 5,410.00 | 5,100.00 | 5,120.00 | 5,120.00 | 124,900 |
| 2022-07-25 | 5,500.00 | 5,500.00 | 5,350.00 | 5,370.00 | 5,370.00 | 92,300 |
| 2022-07-22 | 5,420.00 | 5,520.00 | 5,360.00 | 5,400.00 | 5,400.00 | 89,500 |
| 2022-07-21 | 5,750.00 | 5,750.00 | 5,490.00 | 5,520.00 | 5,520.00 | 161,000 |
| 2022-07-20 | 5,600.00 | 5,850.00 | 5,600.00 | 5,790.00 | 5,790.00 | 245,200 |
| 2022-07-19 | 5,750.00 | 5,750.00 | 5,390.00 | 5,560.00 | 5,560.00 | 101,100 |
| 2022-07-18 | 5,380.00 | 5,650.00 | 5,370.00 | 5,570.00 | 5,570.00 | 323,800 |
| 2022-07-15 | 5,420.00 | 5,530.00 | 5,260.00 | 5,370.00 | 5,370.00 | 243,200 |
| 2022-07-14 | 5,290.00 | 5,310.00 | 5,200.00 | 5,300.00 | 5,300.00 | 85,800 |
| 2022-07-13 | 5,100.00 | 5,350.00 | 5,100.00 | 5,320.00 | 5,320.00 | 157,300 |
| 2022-07-12 | 5,100.00 | 5,250.00 | 4,990.00 | 5,250.00 | 5,250.00 | 189,300 |
| 2022-07-11 | 5,100.00 | 5,100.00 | 4,920.00 | 5,060.00 | 5,060.00 | 114,600 |
| 2022-07-08 | 5,050.00 | 5,190.00 | 4,990.00 | 5,070.00 | 5,070.00 | 98,700 |
| 2022-07-07 | 5,050.00 | 5,090.00 | 4,900.00 | 4,990.00 | 4,990.00 | 148,700 |
| 2022-07-06 | 5,000.00 | 5,090.00 | 4,910.00 | 5,000.00 | 5,000.00 | 74,100 |
| 2022-07-05 | 5,070.00 | 5,250.00 | 5,000.00 | 5,000.00 | 5,000.00 | 51,500 |
| 2022-07-04 | 5,300.00 | 5,300.00 | 5,010.00 | 5,050.00 | 5,050.00 | 85,100 |
| 2022-07-01 | 5,010.00 | 5,190.00 | 4,920.00 | 5,140.00 | 5,140.00 | 82,300 |
| 2022-06-30 | 5,300.00 | 5,450.00 | 5,010.00 | 5,010.00 | 5,010.00 | 99,200 |
| 2022-06-29 | 5,400.00 | 5,480.00 | 5,150.00 | 5,310.00 | 5,310.00 | 68,200 |
| 2022-06-28 | 5,280.00 | 5,500.00 | 5,220.00 | 5,400.00 | 5,400.00 | 211,100 |
| 2022-06-27 | 5,280.00 | 5,280.00 | 5,000.00 | 5,220.00 | 5,220.00 | 127,300 |
| 2022-06-24 | 5,240.00 | 5,240.00 | 5,100.00 | 5,180.00 | 5,180.00 | 94,400 |
| 2022-06-23 | 5,240.00 | 5,240.00 | 5,100.00 | 5,240.00 | 5,240.00 | 86,500 |
| 2022-06-22 | 5,100.00 | 5,260.00 | 4,800.00 | 5,190.00 | 5,190.00 | 102,700 |
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.