LHC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	49,400.00	49,400.00	48,100.00	48,100.00	22,127.76	4,400
2023-05-16	49,000.00	49,500.00	48,000.00	49,500.00	22,771.81	21,414
2023-05-15	48,000.00	49,000.00	48,000.00	49,000.00	22,541.79	26,024
2023-05-12	49,000.00	50,000.00	49,000.00	49,000.00	22,541.79	5,220
2023-05-10	49,000.00	52,500.00	49,000.00	49,800.00	22,909.82	4,604
2023-05-09	49,800.00	50,000.00	49,000.00	49,000.00	22,541.79	6,008
2023-05-08	49,300.00	49,300.00	48,300.00	49,200.00	22,633.80	3,600
2023-05-05	49,000.00	50,000.00	49,000.00	49,800.00	22,909.82	8,086
2023-05-04	50,500.00	50,500.00	48,500.00	48,700.00	22,403.78	58,414
2023-04-28	51,000.00	51,000.00	49,100.00	50,800.00	23,369.86	2,400
2023-04-27	52,000.00	55,500.00	49,000.00	51,000.00	23,461.87	17,200
2023-04-26	51,000.00	56,100.00	46,100.00	51,000.00	23,461.87	70,608
2023-04-25	48,700.00	51,000.00	48,700.00	51,000.00	23,461.87	96,600
2023-04-24	48,200.00	49,000.00	48,200.00	48,800.00	22,449.78	114,600
2023-04-21	47,500.00	48,300.00	47,000.00	48,200.00	22,173.76	6,600
2023-04-20	48,400.00	48,400.00	48,400.00	48,400.00	22,265.77	1,200
2023-04-19	48,900.00	49,000.00	48,900.00	48,900.00	22,495.79	3,212
2023-04-18	47,100.00	49,400.00	47,000.00	47,100.00	21,667.72	26,400
2023-04-17	48,300.00	48,500.00	48,000.00	48,000.00	22,081.76	15,400
2023-04-12	51,900.00	51,900.00	51,900.00	51,900.00	23,875.90	200
2023-04-11	50,800.00	50,800.00	50,800.00	50,800.00	23,369.86	200
2023-04-10	49,500.00	50,900.00	49,400.00	50,900.00	23,415.86	18,200
2023-04-05	49,900.00	54,000.00	49,000.00	52,000.00	23,921.90	23,804
2023-04-04	50,400.00	50,400.00	48,600.00	49,800.00	22,909.82	8,000
2023-04-03	50,500.00	51,000.00	50,500.00	51,000.00	23,461.87	2,600
2023-03-31	48,000.00	50,000.00	48,000.00	50,000.00	23,001.83	4,200
2023-03-30	48,200.00	52,500.00	48,000.00	48,000.00	22,081.76	46,800
2023-03-29	49,400.00	52,500.00	48,000.00	48,200.00	22,173.76	11,400
2023-03-28	47,000.00	49,000.00	47,000.00	49,000.00	22,541.79	381,000
2023-03-27	48,000.00	48,500.00	47,100.00	48,500.00	22,311.77	112,600
2023-03-24	47,500.00	47,500.00	47,500.00	47,500.00	21,851.74	1,000
2023-03-23	48,000.00	48,000.00	48,000.00	48,000.00	22,081.76	18,000
2023-03-22	49,200.00	49,900.00	48,000.00	48,000.00	21,851.74	42,400
2023-03-21	47,000.00	49,000.00	47,000.00	49,000.00	22,306.98	86,200
2023-03-20	47,600.00	48,600.00	47,500.00	48,600.00	22,124.88	21,400
2023-03-17	48,500.00	48,500.00	48,500.00	48,500.00	22,079.36	22,800
2023-03-16	48,200.00	50,000.00	47,200.00	50,000.00	22,762.23	32,800
2023-03-15	50,500.00	51,500.00	48,300.00	51,400.00	23,399.57	26,000
2023-03-14	49,500.00	51,900.00	48,000.00	51,800.00	23,581.67	66,000
2023-03-13	49,400.00	49,700.00	49,300.00	49,700.00	22,625.65	36,000
2023-03-10	47,100.00	49,400.00	47,100.00	49,400.00	22,489.08	5,200
2023-03-09	48,000.00	49,900.00	48,000.00	49,900.00	22,716.70	55,000
2023-03-08	48,000.00	48,600.00	47,700.00	48,600.00	22,124.88	36,400
2023-03-07	47,000.00	48,000.00	46,800.00	48,000.00	21,851.74	6,200
2023-03-06	46,800.00	49,000.00	46,800.00	47,600.00	21,669.64	30,600
2023-03-03	48,500.00	48,600.00	48,500.00	48,600.00	22,124.88	5,000
2023-03-02	48,000.00	48,700.00	48,000.00	48,700.00	22,170.41	14,000
2023-03-01	48,900.00	48,900.00	46,600.00	48,900.00	22,261.46	8,000
2023-02-28	48,900.00	48,900.00	48,900.00	48,900.00	22,261.46	1,600
2023-02-24	48,000.00	48,500.00	48,000.00	48,500.00	22,079.36	21,000
2023-02-23	48,000.00	48,000.00	47,800.00	48,000.00	21,851.74	11,200
2023-02-22	48,500.00	48,500.00	48,000.00	48,500.00	22,079.36	16,000
2023-02-21	48,000.00	48,000.00	48,000.00	48,000.00	21,851.74	5,000
2023-02-20	48,000.00	49,100.00	48,000.00	48,000.00	21,851.74	16,800
2023-02-17	48,000.00	48,000.00	48,000.00	48,000.00	21,851.74	34,200
2023-02-16	48,100.00	49,000.00	48,100.00	48,500.00	22,079.36	15,200
2023-02-15	47,700.00	49,200.00	47,700.00	48,100.00	21,897.26	24,800
2023-02-14	48,000.00	49,800.00	48,000.00	49,000.00	22,306.98	57,000
2023-02-13	49,000.00	49,000.00	47,800.00	49,000.00	22,306.98	11,000
2023-02-10	48,600.00	48,600.00	48,600.00	48,600.00	22,124.88	3,000

← NewerPage 15 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.