Long Hau Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	35,250.00	35,400.00	33,650.00	33,850.00	28,367.70	335,100
2024-02-22	35,750.00	35,750.00	35,100.00	35,350.00	29,624.76	250,000
2024-02-21	34,400.00	35,300.00	34,000.00	35,300.00	29,582.86	342,600
2024-02-20	34,700.00	34,800.00	34,200.00	34,500.00	28,912.43	200,400
2024-02-19	34,900.00	34,900.00	34,250.00	34,600.00	28,996.23	136,000
2024-02-16	34,450.00	36,500.00	34,450.00	34,850.00	29,205.74	189,200
2024-02-15	34,950.00	35,000.00	34,200.00	34,700.00	29,080.03	248,500
2024-02-07	35,000.00	35,050.00	34,700.00	34,850.00	29,205.74	172,100
2024-02-06	34,050.00	35,500.00	33,900.00	35,000.00	29,331.45	294,500
2024-02-05	34,100.00	34,750.00	33,700.00	33,950.00	28,451.50	226,900
2024-02-02	34,100.00	34,500.00	33,700.00	34,100.00	28,577.21	178,400
2024-02-01	32,800.00	34,950.00	32,800.00	34,100.00	28,577.21	672,100
2024-01-31	34,000.00	34,000.00	32,500.00	32,850.00	27,529.66	311,100
2024-01-30	32,950.00	34,000.00	32,900.00	34,000.00	28,493.40	475,300
2024-01-29	30,800.00	32,900.00	30,800.00	32,900.00	27,571.56	560,000
2024-01-26	30,800.00	30,900.00	30,500.00	30,750.00	25,769.77	76,500
2024-01-25	30,350.00	30,850.00	30,350.00	30,750.00	25,769.77	81,500
2024-01-24	30,950.00	30,950.00	30,100.00	30,600.00	25,644.06	102,700
2024-01-23	30,550.00	30,700.00	30,450.00	30,650.00	25,685.97	93,300
2024-01-22	31,600.00	31,600.00	29,500.00	31,050.00	26,021.18	161,800
2024-01-19	30,650.00	31,350.00	30,650.00	31,000.00	25,979.28	283,100
2024-01-18	30,350.00	31,200.00	30,350.00	30,550.00	25,602.16	233,700
2024-01-17	30,300.00	30,300.00	29,800.00	29,900.00	25,057.44	47,300
2024-01-16	29,500.00	30,100.00	29,400.00	30,100.00	25,225.04	54,900
2024-01-15	29,600.00	29,800.00	29,500.00	29,500.00	24,722.22	45,600
2024-01-12	30,250.00	30,400.00	29,750.00	29,750.00	24,931.73	130,700
2024-01-11	30,650.00	30,650.00	30,100.00	30,250.00	25,350.75	63,000
2024-01-10	30,750.00	31,000.00	30,200.00	30,300.00	25,392.65	147,700
2024-01-09	30,100.00	30,850.00	30,100.00	30,750.00	25,769.77	271,900
2024-01-08	29,650.00	30,100.00	29,650.00	30,100.00	25,225.04	83,000
2024-01-05	29,900.00	29,900.00	29,500.00	29,600.00	24,806.02	157,200
2024-01-04	29,500.00	30,050.00	29,500.00	29,500.00	24,722.22	119,500
2024-01-03	29,400.00	29,500.00	29,400.00	29,500.00	24,722.22	74,300
2024-01-02	30,300.00	30,300.00	29,400.00	29,500.00	24,722.22	125,700
2023-12-29	30,000.00	30,500.00	29,900.00	30,300.00	25,392.65	43,300
2023-12-28	29,400.00	30,300.00	29,350.00	30,000.00	25,141.24	138,800
2023-12-27	29,500.00	29,600.00	29,300.00	29,400.00	24,638.41	38,500
2023-12-26	29,500.00	29,950.00	29,450.00	29,450.00	24,680.32	64,500
2023-12-25	29,100.00	29,500.00	29,100.00	29,400.00	24,638.41	19,200
2023-12-22	29,600.00	29,950.00	29,100.00	29,200.00	24,470.81	27,500
2023-12-21	29,300.00	29,600.00	29,050.00	29,050.00	24,345.10	41,100
2023-12-20	29,300.00	29,550.00	29,250.00	29,300.00	24,554.61	30,100
2023-12-19	29,800.00	29,800.00	29,000.00	29,550.00	24,764.12	84,200
2023-12-18	30,400.00	30,400.00	29,800.00	29,800.00	24,973.63	51,200
2023-12-15	29,700.00	30,550.00	29,700.00	30,300.00	25,392.65	72,300
2023-12-14	30,050.00	30,350.00	29,900.00	29,950.00	25,099.34	39,800
2023-12-13	30,300.00	30,600.00	30,050.00	30,050.00	25,183.14	304,643
2023-12-12	30,600.00	30,600.00	30,100.00	30,500.00	25,560.26	33,100
2023-12-11	30,300.00	30,700.00	30,050.00	30,150.00	25,266.95	37,400
2023-12-08	30,100.00	30,600.00	30,100.00	30,300.00	25,392.65	85,300
2023-12-07	31,200.00	31,200.00	30,100.00	30,600.00	25,644.06	187,800
2023-12-06	31,000.00	31,400.00	30,750.00	31,200.00	26,146.89	109,800
2023-12-05	31,000.00	31,200.00	30,700.00	30,900.00	25,895.48	78,100
2023-12-04	30,500.00	31,000.00	30,500.00	30,900.00	25,895.48	104,900
2023-12-01	30,050.00	30,400.00	29,700.00	30,300.00	25,392.65	115,000
2023-11-30	30,300.00	30,800.00	30,000.00	30,000.00	25,141.24	117,800
2023-11-29	30,000.00	30,250.00	29,800.00	30,000.00	25,141.24	43,500
2023-11-28	30,000.00	30,100.00	29,450.00	30,000.00	25,141.24	74,200
2023-11-27	30,350.00	30,500.00	30,000.00	30,000.00	25,141.24	65,200
2023-11-24	30,400.00	30,500.00	29,550.00	30,500.00	25,560.26	226,300

← NewerPage 12 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	2,100.0000 VND
2025-07-25	1,900.0000 VND
2024-07-22	1,900.0000 VND
2023-06-09	1,900.0000 VND
2022-06-23	1,900.0000 VND
2021-08-23	1,900.0000 VND
2020-07-30	1,900.0000 VND
2019-05-24	1,600.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.