Long Giang Investment and Urban Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 4,700.00 | 5,000.00 | 4,390.00 | 5,000.00 | 5,000.00 | 196,900 |
| 2022-06-20 | 4,860.00 | 5,150.00 | 4,700.00 | 4,700.00 | 4,700.00 | 247,700 |
| 2022-06-17 | 5,080.00 | 5,420.00 | 5,050.00 | 5,050.00 | 5,050.00 | 327,100 |
| 2022-06-16 | 5,620.00 | 5,620.00 | 5,400.00 | 5,430.00 | 5,430.00 | 81,800 |
| 2022-06-15 | 5,810.00 | 5,940.00 | 5,400.00 | 5,400.00 | 5,400.00 | 206,200 |
| 2022-06-14 | 5,950.00 | 6,090.00 | 5,650.00 | 5,800.00 | 5,800.00 | 125,700 |
| 2022-06-13 | 6,020.00 | 6,300.00 | 5,910.00 | 5,950.00 | 5,950.00 | 306,200 |
| 2022-06-10 | 6,260.00 | 6,590.00 | 6,260.00 | 6,340.00 | 6,340.00 | 136,300 |
| 2022-06-09 | 6,810.00 | 6,810.00 | 6,470.00 | 6,590.00 | 6,590.00 | 117,800 |
| 2022-06-08 | 6,330.00 | 6,600.00 | 6,260.00 | 6,590.00 | 6,590.00 | 101,200 |
| 2022-06-07 | 6,490.00 | 6,490.00 | 6,040.00 | 6,250.00 | 6,250.00 | 255,200 |
| 2022-06-06 | 6,520.00 | 6,790.00 | 6,400.00 | 6,490.00 | 6,490.00 | 134,600 |
| 2022-06-03 | 6,760.00 | 6,760.00 | 6,610.00 | 6,700.00 | 6,700.00 | 102,100 |
| 2022-06-02 | 6,860.00 | 7,040.00 | 6,600.00 | 6,600.00 | 6,600.00 | 149,100 |
| 2022-06-01 | 7,000.00 | 7,150.00 | 6,930.00 | 6,930.00 | 6,930.00 | 209,500 |
| 2022-05-31 | 7,200.00 | 7,200.00 | 6,800.00 | 6,990.00 | 6,990.00 | 286,300 |
| 2022-05-30 | 7,260.00 | 7,390.00 | 7,000.00 | 7,270.00 | 7,270.00 | 468,200 |
| 2022-05-27 | 6,690.00 | 6,960.00 | 6,670.00 | 6,960.00 | 6,960.00 | 305,100 |
| 2022-05-26 | 6,100.00 | 6,510.00 | 6,100.00 | 6,510.00 | 6,510.00 | 304,700 |
| 2022-05-25 | 6,000.00 | 6,100.00 | 5,950.00 | 6,090.00 | 6,090.00 | 138,000 |
| 2022-05-24 | 5,940.00 | 6,000.00 | 5,810.00 | 6,000.00 | 6,000.00 | 62,700 |
| 2022-05-23 | 6,090.00 | 6,100.00 | 5,850.00 | 5,940.00 | 5,940.00 | 112,400 |
| 2022-05-20 | 6,100.00 | 6,100.00 | 5,840.00 | 5,900.00 | 5,900.00 | 145,500 |
| 2022-05-19 | 5,850.00 | 6,020.00 | 5,850.00 | 5,920.00 | 5,920.00 | 122,400 |
| 2022-05-18 | 6,200.00 | 6,400.00 | 6,020.00 | 6,020.00 | 6,020.00 | 114,400 |
| 2022-05-17 | 5,800.00 | 6,140.00 | 5,600.00 | 6,120.00 | 6,120.00 | 205,000 |
| 2022-05-16 | 5,640.00 | 6,000.00 | 5,640.00 | 5,800.00 | 5,800.00 | 135,100 |
| 2022-05-13 | 6,000.00 | 6,090.00 | 5,630.00 | 5,630.00 | 5,630.00 | 174,200 |
| 2022-05-12 | 6,490.00 | 6,490.00 | 6,050.00 | 6,050.00 | 6,050.00 | 291,100 |
| 2022-05-11 | 6,320.00 | 6,550.00 | 6,240.00 | 6,500.00 | 6,500.00 | 248,100 |
| 2022-05-10 | 5,840.00 | 6,240.00 | 5,820.00 | 6,240.00 | 6,240.00 | 91,400 |
| 2022-05-09 | 6,650.00 | 6,650.00 | 6,240.00 | 6,240.00 | 6,240.00 | 383,700 |
| 2022-05-06 | 6,600.00 | 6,920.00 | 6,600.00 | 6,700.00 | 6,700.00 | 116,400 |
| 2022-05-05 | 7,100.00 | 7,250.00 | 6,650.00 | 7,000.00 | 7,000.00 | 174,600 |
| 2022-05-04 | 7,340.00 | 7,340.00 | 7,010.00 | 7,100.00 | 7,100.00 | 266,700 |
| 2022-04-29 | 7,100.00 | 7,260.00 | 7,090.00 | 7,250.00 | 7,250.00 | 159,500 |
| 2022-04-28 | 7,100.00 | 7,130.00 | 6,980.00 | 7,100.00 | 7,100.00 | 306,500 |
| 2022-04-27 | 7,100.00 | 7,100.00 | 6,510.00 | 7,000.00 | 7,000.00 | 255,300 |
| 2022-04-26 | 6,100.00 | 6,700.00 | 6,010.00 | 6,700.00 | 6,700.00 | 261,900 |
| 2022-04-25 | 6,900.00 | 7,140.00 | 6,420.00 | 6,420.00 | 6,420.00 | 361,000 |
| 2022-04-22 | 6,360.00 | 7,260.00 | 6,360.00 | 6,900.00 | 6,900.00 | 120,200 |
| 2022-04-21 | 6,790.00 | 7,200.00 | 6,790.00 | 6,790.00 | 6,790.00 | 256,800 |
| 2022-04-20 | 7,610.00 | 7,620.00 | 7,300.00 | 7,300.00 | 7,300.00 | 240,200 |
| 2022-04-19 | 7,910.00 | 8,600.00 | 7,840.00 | 7,840.00 | 7,840.00 | 211,300 |
| 2022-04-18 | 9,050.00 | 9,050.00 | 8,420.00 | 8,420.00 | 8,420.00 | 340,900 |
| 2022-04-15 | 9,350.00 | 9,350.00 | 9,000.00 | 9,050.00 | 9,050.00 | 143,100 |
| 2022-04-14 | 9,800.00 | 9,800.00 | 9,350.00 | 9,350.00 | 9,350.00 | 296,300 |
| 2022-04-13 | 9,340.00 | 9,370.00 | 8,650.00 | 9,350.00 | 9,350.00 | 1,267,300 |
| 2022-04-12 | 10,000.00 | 10,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 1,397,680 |
| 2022-04-08 | 10,400.00 | 10,450.00 | 10,000.00 | 10,000.00 | 10,000.00 | 191,300 |
| 2022-04-07 | 10,500.00 | 10,500.00 | 10,250.00 | 10,450.00 | 10,450.00 | 92,400 |
| 2022-04-06 | 10,650.00 | 10,650.00 | 10,350.00 | 10,500.00 | 10,500.00 | 270,100 |
| 2022-04-05 | 10,800.00 | 10,800.00 | 10,600.00 | 10,650.00 | 10,650.00 | 195,000 |
| 2022-04-04 | 10,950.00 | 10,950.00 | 10,600.00 | 10,850.00 | 10,850.00 | 194,000 |
| 2022-04-01 | 10,400.00 | 10,900.00 | 10,300.00 | 10,900.00 | 10,900.00 | 206,500 |
| 2022-03-31 | 10,650.00 | 11,000.00 | 10,350.00 | 10,550.00 | 10,550.00 | 407,200 |
| 2022-03-30 | 11,300.00 | 11,300.00 | 10,600.00 | 10,650.00 | 10,650.00 | 687,800 |
| 2022-03-29 | 10,900.00 | 11,500.00 | 10,900.00 | 11,350.00 | 11,350.00 | 420,200 |
| 2022-03-28 | 11,300.00 | 11,350.00 | 10,700.00 | 10,900.00 | 10,900.00 | 646,800 |
| 2022-03-25 | 11,700.00 | 11,700.00 | 11,100.00 | 11,400.00 | 11,400.00 | 360,300 |
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.