LHC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	49,000.00	50,000.00	49,000.00	50,000.00	22,762.23	13,800
2023-02-08	49,500.00	51,000.00	49,000.00	49,000.00	22,306.98	22,400
2023-02-07	49,100.00	50,200.00	49,000.00	50,200.00	22,853.28	34,400
2023-02-06	50,100.00	50,200.00	50,000.00	50,000.00	22,762.23	12,200
2023-02-03	50,000.00	50,000.00	50,000.00	50,000.00	22,762.23	600
2023-02-01	51,600.00	51,800.00	50,000.00	51,000.00	23,217.47	16,400
2023-01-31	50,100.00	51,200.00	50,000.00	50,100.00	22,807.75	30,000
2023-01-30	51,600.00	52,000.00	51,000.00	52,000.00	23,672.72	18,600
2023-01-19	50,000.00	51,700.00	50,000.00	51,700.00	23,536.14	36,400
2023-01-18	49,500.00	51,800.00	49,000.00	51,800.00	23,581.67	43,400
2023-01-17	50,000.00	50,800.00	50,000.00	50,800.00	23,126.42	32,600
2023-01-16	49,200.00	50,500.00	49,000.00	50,500.00	22,989.85	7,800
2023-01-12	50,000.00	50,900.00	50,000.00	50,900.00	23,171.95	1,800
2023-01-11	49,000.00	53,000.00	49,000.00	52,000.00	23,672.72	417,600
2023-01-10	49,300.00	50,000.00	49,300.00	50,000.00	22,762.23	21,000
2023-01-06	50,000.00	51,000.00	49,500.00	51,000.00	23,217.47	6,200
2023-01-05	51,000.00	51,000.00	50,000.00	51,000.00	23,217.47	8,204
2023-01-04	50,100.00	51,800.00	50,000.00	51,800.00	23,581.67	14,624
2023-01-03	52,100.00	53,500.00	50,000.00	52,000.00	23,672.72	83,400
2022-12-30	53,000.00	53,000.00	50,000.00	52,300.00	23,809.29	18,600
2022-12-29	54,000.00	54,000.00	50,000.00	52,500.00	23,900.34	34,424
2022-12-28	52,000.00	52,000.00	50,100.00	50,700.00	23,080.90	26,020
2022-12-27	55,900.00	55,900.00	53,000.00	54,900.00	24,992.92	33,006
2022-12-26	54,500.00	58,000.00	52,500.00	55,900.00	25,448.17	30,200
2022-12-23	52,800.00	57,000.00	50,000.00	54,500.00	24,810.83	509,204
2022-12-22	52,000.00	53,000.00	51,100.00	52,800.00	24,036.91	1,636,400
2022-12-21	50,400.00	53,000.00	50,200.00	52,500.00	23,900.34	943,000
2022-12-20	49,200.00	50,500.00	49,200.00	50,400.00	22,944.32	600
2022-12-19	51,100.00	51,300.00	49,000.00	51,000.00	23,217.47	66,660
2022-12-16	51,100.00	51,100.00	51,100.00	51,100.00	23,263.00	1,200
2022-12-15	50,100.00	51,300.00	49,200.00	51,300.00	23,354.04	16,200
2022-12-14	52,000.00	52,800.00	50,000.00	51,800.00	23,581.67	132,894
2022-12-13	51,000.00	52,500.00	50,000.00	52,000.00	23,672.72	32,800
2022-12-12	52,400.00	52,400.00	50,000.00	52,400.00	23,854.81	62,002
2022-12-09	54,000.00	54,000.00	50,000.00	52,500.00	23,900.34	192,400
2022-12-08	54,000.00	54,000.00	52,500.00	52,500.00	23,900.34	206,020
2022-12-07	53,400.00	53,400.00	50,000.00	52,200.00	23,763.76	274,600
2022-12-06	53,800.00	54,500.00	51,000.00	53,500.00	24,355.58	59,614
2022-12-05	56,500.00	56,500.00	51,100.00	53,500.00	24,355.58	82,832
2022-12-02	56,600.00	56,600.00	50,000.00	54,300.00	24,719.78	98,900
2022-12-01	57,000.00	57,000.00	51,500.00	54,800.00	24,947.40	141,200
2022-11-30	57,000.00	57,000.00	54,000.00	54,000.00	24,583.20	225,204
2022-11-29	54,900.00	54,900.00	53,700.00	53,700.00	24,446.63	600
2022-11-28	54,000.00	55,000.00	47,800.00	55,000.00	25,038.45	15,200
2022-11-25	54,000.00	54,000.00	50,300.00	53,000.00	24,127.96	46,400
2022-11-24	56,000.00	56,000.00	52,900.00	53,500.00	24,355.58	46,800
2022-11-23	57,000.00	57,000.00	50,000.00	53,000.00	24,127.96	59,600
2022-11-22	54,300.00	54,300.00	50,300.00	53,000.00	24,127.96	30,842
2022-11-21	57,000.00	57,000.00	52,000.00	53,800.00	24,492.16	50,020
2022-11-18	48,800.00	53,000.00	45,000.00	53,000.00	24,127.96	57,600
2022-11-17	49,900.00	49,900.00	47,000.00	48,600.00	22,124.88	25,220
2022-11-16	41,000.00	46,200.00	40,900.00	46,200.00	21,032.30	31,600
2022-11-15	48,000.00	48,500.00	45,400.00	45,400.00	20,668.10	14,200
2022-11-14	49,600.00	50,900.00	48,600.00	50,900.00	22,944.32	15,800
2022-11-11	54,000.00	54,000.00	54,000.00	54,000.00	24,341.72	228
2022-11-10	50,600.00	52,000.00	49,500.00	51,800.00	23,350.02	11,000
2022-11-09	54,400.00	54,400.00	49,100.00	50,600.00	22,809.09	24,400
2022-11-08	55,000.00	55,000.00	49,000.00	52,600.00	23,710.64	6,480
2022-11-07	56,000.00	56,000.00	49,100.00	53,400.00	24,071.26	22,000
2022-11-04	52,000.00	53,800.00	51,500.00	53,800.00	24,251.56	4,400

← NewerPage 16 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.