Long Giang Investment and Urban Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 323,500 |
| 2021-12-21 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | 715,300 |
| 2021-12-20 | 12,400.00 | 12,400.00 | 11,600.00 | 12,400.00 | 12,400.00 | 2,245,200 |
| 2021-12-17 | 11,600.00 | 11,600.00 | 11,550.00 | 11,600.00 | 11,600.00 | 1,115,200 |
| 2021-12-16 | 10,600.00 | 11,000.00 | 10,450.00 | 10,850.00 | 10,850.00 | 854,400 |
| 2021-12-15 | 11,100.00 | 11,100.00 | 10,650.00 | 10,700.00 | 10,700.00 | 398,900 |
| 2021-12-14 | 11,400.00 | 11,500.00 | 10,800.00 | 11,100.00 | 11,100.00 | 560,400 |
| 2021-12-13 | 10,750.00 | 11,200.00 | 10,500.00 | 11,200.00 | 11,200.00 | 1,228,000 |
| 2021-12-10 | 10,750.00 | 10,850.00 | 10,300.00 | 10,500.00 | 10,500.00 | 791,400 |
| 2021-12-09 | 10,100.00 | 11,000.00 | 10,100.00 | 10,750.00 | 10,750.00 | 386,500 |
| 2021-12-08 | 10,600.00 | 10,600.00 | 10,200.00 | 10,600.00 | 10,600.00 | 414,600 |
| 2021-12-07 | 10,450.00 | 10,700.00 | 9,680.00 | 10,600.00 | 10,600.00 | 1,300,000 |
| 2021-12-06 | 11,150.00 | 11,150.00 | 10,400.00 | 10,400.00 | 10,400.00 | 944,700 |
| 2021-12-03 | 11,800.00 | 11,800.00 | 11,000.00 | 11,150.00 | 11,150.00 | 644,200 |
| 2021-12-02 | 11,500.00 | 12,000.00 | 11,400.00 | 11,750.00 | 11,750.00 | 1,003,400 |
| 2021-12-01 | 11,450.00 | 12,100.00 | 11,400.00 | 11,600.00 | 11,600.00 | 1,235,100 |
| 2021-11-30 | 12,100.00 | 12,100.00 | 11,350.00 | 11,500.00 | 11,500.00 | 1,165,500 |
| 2021-11-29 | 10,200.00 | 11,550.00 | 10,200.00 | 11,550.00 | 11,550.00 | 1,241,400 |
| 2021-11-26 | 10,950.00 | 11,100.00 | 10,600.00 | 10,800.00 | 10,800.00 | 677,500 |
| 2021-11-25 | 10,600.00 | 11,350.00 | 10,600.00 | 11,100.00 | 11,100.00 | 889,200 |
| 2021-11-24 | 11,850.00 | 11,850.00 | 10,950.00 | 11,000.00 | 11,000.00 | 516,200 |
| 2021-11-23 | 10,000.00 | 11,250.00 | 9,900.00 | 11,250.00 | 11,250.00 | 1,148,400 |
| 2021-11-22 | 11,300.00 | 11,350.00 | 10,550.00 | 10,550.00 | 10,550.00 | 1,509,600 |
| 2021-11-19 | 12,400.00 | 12,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | 1,613,900 |
| 2021-11-18 | 11,750.00 | 12,400.00 | 11,750.00 | 12,150.00 | 12,150.00 | 1,194,600 |
| 2021-11-17 | 11,950.00 | 12,500.00 | 11,400.00 | 11,750.00 | 11,750.00 | 1,482,500 |
| 2021-11-16 | 11,450.00 | 11,800.00 | 11,000.00 | 11,800.00 | 11,800.00 | 2,494,000 |
| 2021-11-15 | 10,900.00 | 11,050.00 | 10,800.00 | 11,050.00 | 11,050.00 | 1,473,800 |
| 2021-11-12 | 9,560.00 | 10,350.00 | 9,560.00 | 10,350.00 | 10,350.00 | 2,625,900 |
| 2021-11-11 | 9,300.00 | 9,850.00 | 9,270.00 | 9,690.00 | 9,690.00 | 865,600 |
| 2021-11-10 | 8,860.00 | 9,300.00 | 8,700.00 | 9,270.00 | 9,270.00 | 711,200 |
| 2021-11-09 | 9,250.00 | 9,250.00 | 8,860.00 | 8,860.00 | 8,860.00 | 417,700 |
| 2021-11-08 | 8,900.00 | 9,150.00 | 8,710.00 | 9,050.00 | 9,050.00 | 507,700 |
| 2021-11-05 | 8,870.00 | 8,870.00 | 8,410.00 | 8,710.00 | 8,710.00 | 584,500 |
| 2021-11-04 | 8,560.00 | 8,890.00 | 8,400.00 | 8,600.00 | 8,600.00 | 552,100 |
| 2021-11-03 | 9,550.00 | 9,600.00 | 8,890.00 | 8,890.00 | 8,890.00 | 999,700 |
| 2021-11-02 | 9,320.00 | 9,750.00 | 9,320.00 | 9,550.00 | 9,550.00 | 721,300 |
| 2021-11-01 | 9,330.00 | 9,480.00 | 8,890.00 | 9,230.00 | 9,230.00 | 1,234,100 |
| 2021-10-29 | 9,750.00 | 9,750.00 | 9,350.00 | 9,550.00 | 9,550.00 | 558,500 |
| 2021-10-28 | 9,400.00 | 9,770.00 | 9,400.00 | 9,600.00 | 9,600.00 | 597,000 |
| 2021-10-27 | 8,560.00 | 9,200.00 | 8,550.00 | 9,200.00 | 9,200.00 | 1,306,800 |
| 2021-10-26 | 8,600.00 | 8,800.00 | 8,400.00 | 8,600.00 | 8,600.00 | 527,700 |
| 2021-10-25 | 8,980.00 | 9,150.00 | 8,510.00 | 8,850.00 | 8,850.00 | 507,400 |
| 2021-10-22 | 8,690.00 | 9,190.00 | 8,690.00 | 8,850.00 | 8,850.00 | 811,800 |
| 2021-10-21 | 8,010.00 | 8,590.00 | 8,010.00 | 8,590.00 | 8,590.00 | 1,056,900 |
| 2021-10-20 | 7,990.00 | 8,200.00 | 7,750.00 | 8,030.00 | 8,030.00 | 765,300 |
← NewerPage 21 of 21 · 1,246 trading days
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.