LHC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	51,000.00	51,500.00	50,200.00	51,500.00	24,349.99	44,600
2024-02-02	51,200.00	52,000.00	51,000.00	52,000.00	24,586.40	12,800
2024-02-01	51,600.00	52,000.00	51,500.00	52,000.00	24,586.40	8,400
2024-01-31	51,500.00	51,900.00	51,200.00	51,900.00	24,539.12	16,600
2024-01-30	51,900.00	51,900.00	51,300.00	51,900.00	24,539.12	25,400
2024-01-29	51,500.00	52,000.00	51,500.00	52,000.00	24,586.40	4,400
2024-01-26	52,000.00	52,000.00	52,000.00	52,000.00	24,586.40	3,200
2024-01-25	51,500.00	52,500.00	51,500.00	52,000.00	24,586.40	114,600
2024-01-24	51,500.00	51,500.00	51,500.00	51,500.00	24,349.99	6,000
2024-01-22	52,000.00	52,400.00	52,000.00	52,400.00	24,775.53	10,000
2024-01-19	52,000.00	53,200.00	52,000.00	53,200.00	25,153.78	138,400
2024-01-18	51,600.00	52,300.00	51,200.00	52,300.00	24,728.24	79,600
2024-01-17	51,700.00	52,500.00	51,700.00	52,500.00	24,822.81	3,600
2024-01-16	52,000.00	53,300.00	52,000.00	52,500.00	24,822.81	85,800
2024-01-15	51,500.00	53,500.00	51,500.00	53,500.00	25,295.62	21,800
2024-01-12	51,600.00	52,200.00	51,000.00	52,200.00	24,680.96	10,800
2024-01-11	52,900.00	53,500.00	52,000.00	52,000.00	24,586.40	14,800
2024-01-09	52,500.00	52,900.00	52,500.00	52,500.00	24,822.81	10,000
2024-01-08	52,500.00	53,500.00	52,500.00	52,500.00	24,822.81	16,420
2024-01-05	52,000.00	55,000.00	51,600.00	52,500.00	24,822.81	37,630
2024-01-04	51,500.00	51,500.00	51,500.00	51,500.00	24,349.99	2,006
2024-01-03	52,000.00	52,500.00	52,000.00	52,500.00	24,822.81	6,200
2024-01-02	52,500.00	52,800.00	51,800.00	52,500.00	24,822.81	16,600
2023-12-29	52,600.00	52,600.00	52,600.00	52,600.00	24,870.09	4,000
2023-12-28	53,600.00	53,600.00	51,500.00	52,600.00	24,870.09	42,600
2023-12-27	51,300.00	52,900.00	50,900.00	52,900.00	25,011.93	4,000
2023-12-26	52,500.00	53,000.00	52,000.00	52,000.00	24,586.40	57,000
2023-12-25	52,500.00	52,800.00	52,000.00	52,500.00	24,822.81	41,406
2023-12-22	51,500.00	53,000.00	51,000.00	52,500.00	24,822.81	76,200
2023-12-21	51,000.00	51,700.00	51,000.00	51,100.00	24,160.87	31,600
2023-12-20	51,000.00	52,000.00	51,000.00	52,000.00	24,586.40	9,000
2023-12-19	50,700.00	52,000.00	50,700.00	52,000.00	24,586.40	11,600
2023-12-18	51,900.00	51,900.00	51,900.00	51,900.00	24,539.12	103,000
2023-12-15	51,500.00	52,500.00	51,500.00	52,500.00	24,822.81	19,000
2023-12-14	52,500.00	52,500.00	52,500.00	52,500.00	24,822.81	2,000
2023-12-13	52,000.00	52,200.00	51,500.00	52,200.00	24,680.96	691,000
2023-12-12	52,400.00	52,400.00	52,000.00	52,300.00	24,728.24	826
2023-12-11	52,000.00	52,500.00	52,000.00	52,000.00	24,586.40	6,800
2023-12-08	52,000.00	52,500.00	52,000.00	52,500.00	24,822.81	6,800
2023-12-07	51,800.00	52,800.00	51,700.00	52,800.00	24,964.65	2,602
2023-12-06	52,000.00	52,100.00	51,600.00	51,900.00	24,539.12	10,420
2023-12-05	51,700.00	51,700.00	51,700.00	51,700.00	24,444.55	2,402
2023-12-04	52,100.00	52,800.00	52,000.00	52,800.00	24,964.65	6,000
2023-11-30	52,800.00	52,800.00	52,800.00	52,800.00	24,964.65	1,000
2023-11-29	52,500.00	52,800.00	52,500.00	52,800.00	24,964.65	2,400
2023-11-28	52,300.00	52,800.00	52,300.00	52,800.00	24,964.65	10,400
2023-11-27	52,600.00	53,000.00	52,100.00	52,800.00	24,964.65	52,400
2023-11-24	52,900.00	53,800.00	52,100.00	52,600.00	24,870.09	40,600
2023-11-23	53,500.00	53,900.00	52,500.00	53,900.00	25,484.75	17,400
2023-11-22	52,400.00	53,900.00	52,400.00	53,900.00	25,484.75	1,200
2023-11-21	53,100.00	54,900.00	52,000.00	52,900.00	25,011.93	208,600
2023-11-20	53,300.00	53,300.00	52,900.00	53,300.00	25,201.06	4,400
2023-11-17	52,900.00	53,300.00	52,000.00	53,300.00	25,201.06	229,610
2023-11-16	52,500.00	53,000.00	52,300.00	53,000.00	25,059.21	7,800
2023-11-15	52,600.00	52,600.00	52,600.00	52,600.00	24,870.09	1,522,600
2023-11-14	52,000.00	53,000.00	52,000.00	53,000.00	25,059.21	41,600
2023-11-13	51,100.00	52,900.00	50,800.00	52,000.00	24,586.40	76,000
2023-11-10	51,900.00	52,700.00	51,900.00	52,700.00	24,917.37	19,244
2023-11-09	52,000.00	52,100.00	51,000.00	52,100.00	24,633.68	28,600
2023-11-08	52,900.00	52,900.00	51,100.00	52,000.00	24,586.40	28,400

← NewerPage 12 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-19	1,000.0000 VND
2024-08-28	1,500.0000 VND
2024-03-19	1,000.0000 VND
2023-08-21	1,500.0000 VND
2023-03-23	500.0000 VND
2022-11-15	500.0000 VND
2022-03-23	1,000.0000 VND
2021-09-21	2,000.0000 VND
2021-02-22	2,500.0000 VND
2020-11-18	1,500.0000 VND
2020-03-19	2,000.0000 VND
2019-11-12	2,000.0000 VND
2019-03-25	1,000.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.