LHC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	52,000.00	54,000.00	52,000.00	52,900.00	25,011.93	2,200
2023-11-03	52,000.00	52,500.00	51,100.00	52,500.00	24,822.81	6,200
2023-11-02	54,000.00	54,000.00	52,000.00	52,000.00	24,586.40	8,600
2023-10-31	51,000.00	52,800.00	50,800.00	52,800.00	24,964.65	3,600
2023-10-30	52,500.00	53,000.00	52,000.00	52,000.00	24,586.40	21,400
2023-10-27	53,200.00	53,200.00	50,700.00	52,700.00	24,917.37	4,600
2023-10-26	52,000.00	52,600.00	51,600.00	52,600.00	24,870.09	5,400
2023-10-25	51,500.00	54,000.00	51,500.00	53,800.00	25,437.47	2,000
2023-10-24	53,000.00	53,100.00	52,400.00	53,000.00	25,059.21	13,600
2023-10-23	52,100.00	54,500.00	52,000.00	54,400.00	25,721.16	9,200
2023-10-20	52,200.00	54,000.00	52,200.00	54,000.00	25,532.03	1,200
2023-10-19	53,200.00	54,000.00	53,100.00	53,100.00	25,106.50	11,200
2023-10-18	55,000.00	55,000.00	54,000.00	55,000.00	26,004.85	2,600
2023-10-17	53,200.00	56,900.00	53,200.00	56,900.00	26,903.19	2,400
2023-10-16	56,900.00	56,900.00	55,500.00	55,500.00	26,241.25	812
2023-10-13	56,600.00	58,000.00	54,300.00	54,300.00	25,673.87	6,600
2023-10-12	58,300.00	58,300.00	57,000.00	57,000.00	26,950.48	4,200
2023-10-11	58,300.00	58,300.00	57,900.00	57,900.00	27,376.01	410
2023-10-10	57,400.00	57,900.00	56,800.00	57,600.00	27,234.16	102,002
2023-10-09	56,800.00	56,900.00	56,300.00	56,900.00	26,903.19	56,600
2023-10-06	54,900.00	56,000.00	52,400.00	56,000.00	26,477.66	19,010
2023-10-05	53,600.00	55,000.00	53,400.00	54,700.00	25,863.00	10,400
2023-10-04	53,300.00	53,300.00	52,500.00	53,100.00	25,106.50	213,020
2023-10-03	53,100.00	53,100.00	51,000.00	52,500.00	24,822.81	16,600
2023-10-02	54,500.00	55,000.00	54,500.00	54,600.00	25,815.72	15,800
2023-09-29	54,200.00	54,800.00	54,000.00	54,500.00	25,768.44	27,600
2023-09-28	54,000.00	54,000.00	53,600.00	54,000.00	25,532.03	1,216
2023-09-27	54,000.00	54,200.00	53,400.00	53,400.00	25,248.34	13,404
2023-09-26	53,000.00	54,100.00	53,000.00	53,500.00	25,295.62	7,224
2023-09-25	55,000.00	55,900.00	53,000.00	53,000.00	25,059.21	12,600
2023-09-22	56,000.00	56,000.00	54,500.00	56,000.00	26,477.66	4,804
2023-09-21	56,000.00	57,800.00	55,300.00	56,500.00	26,714.07	22,024
2023-09-20	55,700.00	58,000.00	55,000.00	56,000.00	26,477.66	55,800
2023-09-19	55,700.00	56,700.00	54,900.00	55,700.00	26,335.82	31,930
2023-09-18	55,300.00	56,700.00	54,700.00	55,700.00	26,335.82	37,000
2023-09-15	55,200.00	56,700.00	55,000.00	56,700.00	26,808.63	19,800
2023-09-14	57,100.00	57,100.00	54,600.00	56,500.00	26,714.07	50,600
2023-09-13	59,000.00	59,000.00	57,000.00	58,800.00	27,801.54	4,800
2023-09-12	59,300.00	60,000.00	56,000.00	59,300.00	28,037.95	43,228
2023-09-11	60,700.00	62,000.00	55,300.00	59,500.00	28,132.51	51,200
2023-09-08	58,400.00	60,900.00	58,400.00	60,700.00	28,699.89	53,000
2023-09-07	59,900.00	62,000.00	58,000.00	58,400.00	27,612.42	59,800
2023-09-06	59,000.00	60,000.00	58,500.00	59,500.00	28,132.51	36,200
2023-09-05	57,600.00	59,000.00	57,300.00	58,900.00	27,848.82	64,200
2023-08-31	56,100.00	58,800.00	55,300.00	57,500.00	27,186.88	31,800
2023-08-30	54,700.00	59,300.00	54,700.00	56,200.00	26,572.22	66,012
2023-08-29	53,400.00	54,600.00	53,200.00	54,500.00	25,768.44	41,200
2023-08-28	54,600.00	54,800.00	54,000.00	54,000.00	25,532.03	17,402
2023-08-25	54,400.00	54,400.00	53,600.00	54,400.00	25,721.16	27,800
2023-08-24	54,000.00	54,500.00	54,000.00	54,500.00	25,768.44	27,400
2023-08-23	53,100.00	54,800.00	53,100.00	54,800.00	25,910.28	12,200
2023-08-22	53,800.00	53,800.00	53,100.00	53,100.00	25,106.50	5,600
2023-08-21	53,000.00	54,100.00	53,000.00	54,000.00	25,532.03	32,420
2023-08-18	54,000.00	55,500.00	54,000.00	55,500.00	25,532.03	152,000
2023-08-17	54,900.00	55,500.00	53,800.00	55,500.00	25,532.03	22,612
2023-08-16	54,000.00	55,000.00	54,000.00	54,800.00	25,210.00	98,200
2023-08-15	55,000.00	55,000.00	54,500.00	55,000.00	25,302.01	18,612
2023-08-14	55,400.00	56,400.00	54,800.00	54,800.00	25,210.00	11,600
2023-08-11	56,500.00	56,500.00	55,500.00	56,300.00	25,900.06	6,200
2023-08-10	55,400.00	56,500.00	55,400.00	56,500.00	25,992.07	31,604

← NewerPage 13 of 21 · 1,215 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.