LHC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	145,000.00	149,000.00	135,000.00	142,000.00	31,788.60	9,640
2022-02-08	135,000.00	150,900.00	135,000.00	145,000.00	32,460.19	26,820
2022-02-07	145,000.00	145,000.00	144,500.00	145,000.00	32,460.19	11,200
2022-01-28	136,100.00	151,200.00	136,100.00	144,000.00	32,236.33	207,600
2022-01-27	168,000.00	168,000.00	151,200.00	151,200.00	33,848.15	65,604
2022-01-26	175,300.00	177,000.00	167,100.00	168,000.00	37,609.05	95,600
2022-01-25	162,100.00	176,000.00	162,100.00	175,300.00	39,243.26	1,217,600
2022-01-24	165,200.00	180,100.00	165,200.00	179,700.00	40,228.25	63,280
2022-01-21	176,000.00	184,000.00	174,000.00	183,500.00	41,078.94	221,600
2022-01-20	172,000.00	179,800.00	169,000.00	175,000.00	39,176.10	521,232
2022-01-19	169,500.00	179,700.00	158,100.00	177,000.00	39,623.82	190,080
2022-01-18	169,000.00	180,000.00	165,000.00	169,500.00	37,944.85	70,000
2022-01-17	168,900.00	169,700.00	156,000.00	167,000.00	37,385.19	484,800
2022-01-14	154,300.00	154,300.00	145,000.00	154,300.00	34,542.12	310,000
2022-01-13	135,100.00	140,300.00	135,100.00	140,300.00	31,408.04	494,840
2022-01-12	126,000.00	127,600.00	120,100.00	127,600.00	28,564.97	250,840
2022-01-11	115,000.00	125,200.00	112,000.00	116,000.00	25,968.16	425,368
2022-01-10	115,000.00	115,000.00	108,600.00	113,900.00	25,498.04	622,420
2022-01-07	108,000.00	112,000.00	108,000.00	111,900.00	25,050.32	350,800
2022-01-06	108,000.00	108,000.00	107,100.00	107,100.00	23,975.77	12,400
2022-01-05	109,900.00	109,900.00	107,200.00	107,200.00	23,998.16	4,440
2022-01-04	106,500.00	108,500.00	106,500.00	108,500.00	24,289.18	28,400
2021-12-31	108,000.00	108,000.00	106,200.00	106,200.00	23,774.29	2,400
2021-12-30	108,000.00	108,000.00	106,200.00	106,200.00	23,774.29	4,800
2021-12-29	109,000.00	109,000.00	105,100.00	105,100.00	23,528.04	10,804
2021-12-28	106,000.00	109,000.00	104,600.00	104,600.00	23,416.11	36,000
2021-12-27	109,000.00	109,000.00	109,000.00	109,000.00	24,401.11	404
2021-12-24	105,900.00	106,000.00	105,900.00	106,000.00	23,729.52	26,800
2021-12-23	108,400.00	109,900.00	106,000.00	106,000.00	23,729.52	12,000
2021-12-22	105,300.00	105,600.00	100,000.00	105,600.00	23,639.98	107,600
2021-12-21	112,000.00	112,000.00	106,000.00	111,000.00	24,848.84	8,400
2021-12-20	116,000.00	116,000.00	104,200.00	105,600.00	23,639.98	29,604
2021-12-17	107,000.00	111,000.00	104,400.00	111,000.00	24,848.84	209,200
2021-12-16	117,300.00	117,300.00	106,600.00	116,000.00	25,968.16	46,824
2021-12-15	108,000.00	108,000.00	106,700.00	106,700.00	23,886.23	59,200
2021-12-14	115,000.00	118,500.00	115,000.00	118,500.00	26,527.81	9,200
2021-12-13	115,000.00	115,000.00	115,000.00	115,000.00	25,744.29	400
2021-12-10	115,000.00	118,000.00	111,000.00	111,000.00	24,848.84	20,400
2021-12-09	111,000.00	115,000.00	111,000.00	115,000.00	25,744.29	26,000
2021-12-08	109,500.00	115,000.00	105,000.00	111,500.00	24,960.77	44,800
2021-12-07	108,000.00	109,500.00	104,100.00	109,500.00	24,513.04	38,400
2021-12-06	104,100.00	104,100.00	104,100.00	104,100.00	23,304.18	8,000
2021-12-03	101,500.00	112,000.00	101,500.00	110,000.00	24,624.97	46,440
2021-12-02	106,000.00	106,000.00	104,000.00	105,400.00	23,595.20	7,240
2021-12-01	106,000.00	106,000.00	105,000.00	105,000.00	23,505.66	43,376
2021-11-30	105,000.00	107,000.00	105,000.00	105,000.00	23,505.66	71,200
2021-11-29	103,000.00	113,000.00	103,000.00	109,000.00	24,401.11	363,600
2021-11-26	103,100.00	103,300.00	103,000.00	103,300.00	23,125.09	9,200
2021-11-25	102,200.00	102,600.00	102,200.00	102,500.00	22,946.00	105,252
2021-11-24	104,200.00	106,000.00	98,000.00	102,100.00	22,856.45	204,004
2021-11-23	112,000.00	112,000.00	105,200.00	105,700.00	23,662.36	40,820
2021-11-22	109,000.00	114,000.00	104,500.00	114,000.00	25,520.43	18,052
2021-11-19	115,000.00	117,000.00	109,000.00	109,000.00	24,401.11	34,800
2021-11-18	110,000.00	120,000.00	110,000.00	119,800.00	26,818.84	119,600
2021-11-17	101,000.00	110,200.00	101,000.00	110,000.00	24,624.97	153,604
2021-11-16	97,000.00	106,500.00	97,000.00	100,200.00	22,431.11	106,000
2021-11-15	94,500.00	103,900.00	94,500.00	97,000.00	21,714.75	141,600
2021-11-12	94,500.00	94,500.00	94,500.00	94,500.00	21,155.09	1,624
2021-11-11	94,000.00	94,400.00	93,000.00	93,100.00	20,841.68	104,800
2021-11-10	93,000.00	94,600.00	93,000.00	93,000.00	20,819.30	86,800

← NewerPage 20 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.