LHC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	130,000.00	137,900.00	130,000.00	137,000.00	30,877.92	6,800
2022-05-06	139,000.00	142,000.00	130,000.00	130,000.00	29,300.22	40,800
2022-05-05	140,100.00	140,100.00	139,000.00	139,500.00	31,441.39	29,600
2022-05-04	144,000.00	144,000.00	139,500.00	140,100.00	31,576.62	16,800
2022-04-29	140,000.00	140,000.00	139,000.00	140,000.00	31,554.08	23,200
2022-04-28	140,000.00	140,000.00	139,000.00	140,000.00	31,554.08	56,800
2022-04-27	140,000.00	141,000.00	138,000.00	140,000.00	31,554.08	61,600
2022-04-26	136,000.00	142,500.00	135,000.00	136,100.00	30,675.07	24,000
2022-04-25	142,500.00	145,500.00	138,000.00	138,000.00	31,103.31	57,600
2022-04-22	155,400.00	155,400.00	141,000.00	146,900.00	33,109.25	55,600
2022-04-21	140,100.00	146,700.00	140,100.00	146,000.00	32,906.40	30,520
2022-04-20	149,700.00	149,700.00	143,000.00	149,000.00	33,582.56	46,800
2022-04-19	159,900.00	159,900.00	149,900.00	150,000.00	33,807.94	13,200
2022-04-18	158,900.00	164,900.00	155,100.00	155,100.00	34,957.41	40,000
2022-04-15	160,000.00	160,000.00	155,000.00	158,900.00	35,813.88	7,600
2022-04-14	166,000.00	168,500.00	166,000.00	168,500.00	37,977.59	36,800
2022-04-13	161,000.00	168,400.00	161,000.00	167,800.00	37,819.82	68,800
2022-04-12	163,000.00	173,000.00	163,000.00	165,000.00	37,188.74	50,800
2022-04-08	168,000.00	168,000.00	163,000.00	163,000.00	36,737.96	279,200
2022-04-07	168,500.00	170,000.00	168,000.00	168,000.00	37,864.90	10,800
2022-04-06	167,000.00	179,900.00	167,000.00	168,500.00	37,977.59	421,600
2022-04-05	171,100.00	176,000.00	169,100.00	171,000.00	38,541.05	13,600
2022-04-04	171,000.00	182,000.00	171,000.00	171,000.00	38,541.05	292,800
2022-04-01	177,000.00	179,800.00	170,100.00	170,100.00	38,338.21	94,400
2022-03-31	167,900.00	179,000.00	167,900.00	173,000.00	38,991.83	186,000
2022-03-30	168,000.00	173,300.00	165,000.00	167,900.00	37,842.36	100,400
2022-03-29	171,000.00	175,300.00	168,000.00	168,000.00	37,864.90	24,800
2022-03-28	164,100.00	177,100.00	159,000.00	177,100.00	39,915.91	102,000
2022-03-25	166,800.00	167,000.00	160,000.00	164,100.00	36,985.89	70,800
2022-03-24	158,000.00	167,100.00	147,000.00	166,800.00	37,594.43	524,000
2022-03-23	148,000.00	160,000.00	140,000.00	158,900.00	35,813.88	453,200
2022-03-22	144,000.00	149,000.00	140,000.00	148,000.00	33,131.78	302,800
2022-03-21	139,400.00	144,000.00	139,000.00	144,000.00	32,236.33	416,000
2022-03-18	139,600.00	144,500.00	139,400.00	139,400.00	31,206.56	173,632
2022-03-17	141,000.00	141,000.00	139,600.00	139,600.00	31,251.33	19,600
2022-03-16	140,100.00	145,000.00	140,000.00	140,000.00	31,340.88	210,000
2022-03-15	140,000.00	145,500.00	139,100.00	145,500.00	32,572.13	89,200
2022-03-14	141,000.00	141,000.00	139,500.00	140,000.00	31,340.88	16,400
2022-03-11	141,000.00	146,500.00	141,000.00	146,500.00	32,795.99	1,608
2022-03-10	149,000.00	149,100.00	140,100.00	141,000.00	31,564.74	237,200
2022-03-09	139,800.00	150,000.00	139,700.00	149,000.00	33,355.65	166,000
2022-03-08	139,200.00	150,000.00	139,000.00	140,100.00	31,363.26	20,400
2022-03-07	141,700.00	142,900.00	138,600.00	139,000.00	31,117.01	37,200
2022-03-04	143,000.00	143,000.00	139,100.00	141,500.00	31,676.67	22,000
2022-03-03	140,000.00	143,000.00	138,900.00	143,000.00	32,012.47	25,200
2022-03-02	141,000.00	142,800.00	139,500.00	140,000.00	31,340.88	80,404
2022-03-01	142,100.00	142,200.00	140,200.00	141,000.00	31,564.74	25,600
2022-02-28	143,400.00	145,000.00	142,000.00	142,100.00	31,810.99	146,400
2022-02-25	149,500.00	149,900.00	142,000.00	149,900.00	33,557.12	179,204
2022-02-24	150,000.00	159,000.00	142,200.00	153,000.00	34,251.10	439,176
2022-02-23	142,100.00	159,500.00	140,500.00	157,900.00	35,348.03	78,400
2022-02-22	145,200.00	145,200.00	142,000.00	145,000.00	32,460.19	58,400
2022-02-21	145,500.00	145,500.00	145,000.00	145,000.00	32,460.19	30,400
2022-02-18	143,400.00	157,700.00	143,000.00	149,400.00	33,445.19	31,600
2022-02-17	140,000.00	149,000.00	139,000.00	143,400.00	32,102.01	16,404
2022-02-16	144,900.00	154,000.00	140,000.00	140,000.00	31,340.88	500,400
2022-02-15	143,000.00	150,000.00	138,500.00	144,900.00	32,437.81	16,404
2022-02-14	145,000.00	145,000.00	138,000.00	143,900.00	32,213.94	7,604
2022-02-11	144,000.00	145,000.00	143,000.00	144,500.00	32,348.26	6,000
2022-02-10	137,400.00	145,000.00	137,400.00	144,000.00	32,236.33	5,600

← NewerPage 19 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.