Long Hau Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	31,200.00	31,600.00	30,300.00	30,300.00	25,392.65	212,300
2023-11-22	31,050.00	31,200.00	30,050.00	30,950.00	25,937.38	162,600
2023-11-21	31,400.00	31,700.00	30,700.00	31,200.00	26,146.89	239,100
2023-11-20	29,200.00	30,950.00	29,200.00	30,950.00	25,937.38	202,300
2023-11-17	29,800.00	30,750.00	29,700.00	30,150.00	25,266.95	179,500
2023-11-16	29,550.00	29,900.00	29,500.00	29,750.00	24,931.73	63,900
2023-11-15	30,350.00	30,500.00	28,600.00	29,900.00	25,057.44	176,900
2023-11-14	30,500.00	30,500.00	29,100.00	29,900.00	25,057.44	177,700
2023-11-13	29,800.00	29,900.00	29,050.00	29,250.00	24,512.71	49,300
2023-11-10	30,100.00	30,300.00	29,600.00	29,600.00	24,806.02	139,400
2023-11-09	30,900.00	30,900.00	30,000.00	30,300.00	25,392.65	93,000
2023-11-08	28,800.00	30,200.00	28,600.00	30,200.00	25,308.85	147,400
2023-11-07	28,800.00	29,200.00	28,000.00	28,950.00	24,261.30	195,700
2023-11-06	28,100.00	29,000.00	28,100.00	28,800.00	24,135.59	157,700
2023-11-03	28,500.00	28,500.00	27,900.00	28,300.00	23,716.57	134,300
2023-11-02	27,350.00	28,550.00	26,750.00	28,550.00	23,926.08	285,900
2023-11-01	26,500.00	26,700.00	25,950.00	26,700.00	22,375.70	111,500
2023-10-31	27,550.00	27,550.00	26,400.00	26,400.00	22,124.29	250,100
2023-10-30	27,500.00	27,750.00	26,200.00	27,600.00	23,129.94	164,600
2023-10-27	27,350.00	28,100.00	27,000.00	27,750.00	23,255.65	165,900
2023-10-26	29,200.00	29,200.00	27,350.00	27,350.00	22,920.43	490,400
2023-10-25	30,200.00	30,200.00	29,400.00	29,400.00	24,638.41	105,300
2023-10-24	30,200.00	30,300.00	29,600.00	29,800.00	24,973.63	170,500
2023-10-23	29,600.00	30,250.00	29,300.00	30,200.00	25,308.85	387,600
2023-10-20	30,250.00	30,900.00	29,350.00	30,600.00	25,644.06	179,800
2023-10-19	29,600.00	31,000.00	29,600.00	30,200.00	25,308.85	459,200
2023-10-18	31,250.00	31,700.00	29,150.00	29,600.00	24,806.02	611,100
2023-10-17	33,600.00	33,800.00	31,250.00	31,250.00	26,188.79	336,700
2023-10-16	34,500.00	34,550.00	33,500.00	33,550.00	28,116.29	209,000
2023-10-13	33,000.00	34,400.00	32,800.00	34,300.00	28,744.82	523,200
2023-10-12	32,950.00	33,700.00	32,950.00	33,200.00	27,822.97	413,200
2023-10-11	32,550.00	33,200.00	32,300.00	32,600.00	27,320.15	138,600
2023-10-10	33,200.00	33,500.00	32,450.00	32,550.00	27,278.24	252,000
2023-10-09	32,950.00	33,050.00	32,100.00	32,400.00	27,152.54	293,200
2023-10-06	32,600.00	33,950.00	32,600.00	33,000.00	27,655.36	342,100
2023-10-05	32,300.00	33,400.00	31,600.00	33,000.00	27,655.36	519,800
2023-10-04	30,050.00	32,500.00	30,050.00	32,300.00	27,068.73	198,500
2023-10-03	33,100.00	33,100.00	31,000.00	31,000.00	25,979.28	365,400
2023-10-02	33,450.00	35,300.00	33,100.00	33,100.00	27,739.17	440,700
2023-09-29	30,800.00	33,450.00	30,800.00	33,450.00	28,032.48	719,200
2023-09-28	31,000.00	31,500.00	30,200.00	31,300.00	26,230.69	434,100
2023-09-27	30,500.00	31,200.00	29,350.00	31,200.00	26,146.89	492,100
2023-09-26	30,200.00	31,150.00	29,750.00	31,000.00	25,979.28	557,500
2023-09-25	31,000.00	31,900.00	29,600.00	31,000.00	25,979.28	959,800
2023-09-22	28,950.00	30,800.00	28,200.00	30,800.00	25,811.67	637,800
2023-09-21	29,300.00	29,900.00	28,500.00	29,450.00	24,680.32	292,200
2023-09-20	28,450.00	29,300.00	28,400.00	29,300.00	24,554.61	185,400
2023-09-19	29,000.00	29,000.00	28,000.00	28,500.00	23,884.18	110,100
2023-09-18	28,700.00	29,000.00	28,400.00	28,850.00	24,177.49	136,500
2023-09-15	28,600.00	29,050.00	28,100.00	28,700.00	24,051.79	124,500
2023-09-14	29,600.00	29,600.00	28,000.00	28,700.00	24,051.79	282,400
2023-09-13	29,700.00	29,900.00	29,050.00	29,400.00	24,638.41	205,900
2023-09-12	29,200.00	29,700.00	29,050.00	29,650.00	24,847.92	207,500
2023-09-11	30,900.00	30,900.00	29,100.00	29,200.00	24,470.81	339,400
2023-09-08	29,150.00	30,500.00	29,050.00	30,300.00	25,392.65	484,500
2023-09-07	29,000.00	29,400.00	28,650.00	29,000.00	24,303.20	463,100
2023-09-06	27,750.00	28,950.00	27,700.00	28,950.00	24,261.30	409,800
2023-09-05	28,100.00	28,100.00	27,700.00	27,750.00	23,255.65	74,100
2023-08-31	27,250.00	28,000.00	27,100.00	27,700.00	23,213.74	152,600
2023-08-30	27,500.00	27,600.00	27,100.00	27,200.00	22,794.72	67,100

← NewerPage 13 of 21 · 1,246 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.