LHC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	56,000.00	56,700.00	55,000.00	56,600.00	26,038.07	34,400
2023-08-08	55,100.00	56,000.00	55,000.00	56,000.00	25,762.05	11,000
2023-08-07	56,000.00	57,000.00	55,600.00	56,400.00	25,946.06	32,400
2023-08-04	55,100.00	56,900.00	55,000.00	56,400.00	25,946.06	32,000
2023-08-03	55,100.00	57,000.00	53,800.00	57,000.00	26,222.08	12,006
2023-08-02	57,000.00	57,100.00	57,000.00	57,100.00	26,268.09	10,000
2023-08-01	55,500.00	57,500.00	55,500.00	57,000.00	26,222.08	30,800
2023-07-31	57,500.00	58,000.00	54,500.00	55,300.00	25,440.02	45,000
2023-07-28	56,900.00	57,500.00	56,000.00	57,000.00	26,222.08	122,000
2023-07-27	56,600.00	57,200.00	55,800.00	57,000.00	26,222.08	118,600
2023-07-26	53,900.00	56,600.00	53,400.00	56,000.00	25,762.05	154,068
2023-07-25	50,600.00	54,000.00	50,100.00	53,200.00	24,473.95	359,400
2023-07-24	51,000.00	52,700.00	50,100.00	51,000.00	23,461.87	377,800
2023-07-21	50,900.00	51,500.00	50,000.00	50,800.00	23,369.86	211,400
2023-07-20	50,100.00	51,000.00	50,000.00	51,000.00	23,461.87	120,000
2023-07-19	51,000.00	51,000.00	49,500.00	50,100.00	23,047.83	165,268
2023-07-18	48,800.00	48,800.00	48,600.00	48,600.00	22,357.78	600
2023-07-17	49,900.00	49,900.00	49,900.00	49,900.00	22,955.82	162,200
2023-07-14	50,000.00	50,000.00	49,300.00	50,000.00	23,001.83	30,400
2023-07-13	49,200.00	49,900.00	48,600.00	49,900.00	22,955.82	22,600
2023-07-12	49,300.00	49,900.00	48,600.00	49,800.00	22,909.82	185,200
2023-07-11	49,800.00	49,800.00	49,800.00	49,800.00	22,909.82	400
2023-07-10	49,300.00	49,300.00	49,300.00	49,300.00	22,679.80	2,800
2023-07-07	49,100.00	49,500.00	49,000.00	49,500.00	22,771.81	4,600
2023-07-06	50,400.00	50,400.00	49,000.00	49,500.00	22,771.81	15,200
2023-07-05	50,000.00	50,000.00	49,800.00	49,800.00	22,909.82	1,200
2023-07-04	49,500.00	50,000.00	49,000.00	49,900.00	22,955.82	22,200
2023-07-03	51,000.00	51,000.00	50,700.00	50,700.00	23,323.85	816,200
2023-06-30	49,200.00	50,500.00	49,000.00	50,200.00	23,093.84	20,004
2023-06-29	49,900.00	49,900.00	49,200.00	49,700.00	22,863.82	26,200
2023-06-28	49,900.00	49,900.00	49,800.00	49,800.00	22,909.82	400
2023-06-27	49,500.00	51,000.00	49,500.00	49,900.00	22,955.82	47,600
2023-06-26	49,000.00	49,900.00	49,000.00	49,500.00	22,771.81	68,120
2023-06-23	48,500.00	48,700.00	48,100.00	48,700.00	22,403.78	26,800
2023-06-22	48,900.00	48,900.00	48,100.00	48,200.00	22,173.76	8,200
2023-06-21	48,400.00	48,700.00	48,400.00	48,700.00	22,403.78	29,800
2023-06-20	48,400.00	48,400.00	48,400.00	48,400.00	22,265.77	6,000
2023-06-19	48,500.00	49,000.00	48,000.00	49,000.00	22,541.79	32,000
2023-06-16	49,100.00	49,500.00	48,000.00	49,000.00	22,541.79	70,200
2023-06-15	45,900.00	49,800.00	45,900.00	49,200.00	22,633.80	35,200
2023-06-14	49,000.00	49,000.00	48,500.00	48,900.00	22,495.79	65,400
2023-06-13	48,100.00	48,800.00	48,000.00	48,800.00	22,449.78	26,600
2023-06-12	48,900.00	49,000.00	48,500.00	48,500.00	22,311.77	5,200
2023-06-09	49,300.00	49,300.00	48,900.00	48,900.00	22,495.79	14,200
2023-06-08	49,400.00	49,400.00	48,000.00	48,900.00	22,495.79	509,600
2023-06-07	49,000.00	49,200.00	48,200.00	49,200.00	22,633.80	9,224
2023-06-06	49,200.00	49,300.00	48,900.00	49,300.00	22,679.80	38,800
2023-06-05	50,300.00	50,300.00	49,200.00	49,400.00	22,725.81	26,400
2023-06-02	48,900.00	51,300.00	48,900.00	49,100.00	22,587.80	697,002
2023-06-01	48,900.00	48,900.00	48,100.00	48,900.00	22,495.79	158,400
2023-05-31	48,200.00	48,900.00	48,000.00	48,900.00	22,495.79	49,200
2023-05-30	48,900.00	48,900.00	48,100.00	48,900.00	22,495.79	5,200
2023-05-29	48,000.00	48,900.00	48,000.00	48,900.00	22,495.79	7,200
2023-05-26	48,000.00	49,000.00	48,000.00	49,000.00	22,541.79	354,000
2023-05-25	49,300.00	49,300.00	49,300.00	49,300.00	22,679.80	400
2023-05-24	48,000.00	49,000.00	48,000.00	49,000.00	22,541.79	3,600
2023-05-23	48,200.00	49,300.00	48,200.00	49,300.00	22,679.80	5,800
2023-05-22	48,900.00	48,900.00	47,700.00	48,800.00	22,449.78	20,400
2023-05-19	48,100.00	48,500.00	47,800.00	48,200.00	22,173.76	22,600
2023-05-18	49,000.00	49,800.00	49,000.00	49,800.00	22,909.82	602

← NewerPage 14 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.