Long Hau Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	27,300.00	27,700.00	27,100.00	27,400.00	22,962.33	46,900
2023-08-28	27,400.00	27,400.00	27,000.00	27,300.00	22,878.53	35,100
2023-08-25	26,500.00	27,150.00	26,500.00	27,150.00	22,752.82	88,900
2023-08-24	26,350.00	26,800.00	26,150.00	26,750.00	22,417.61	115,000
2023-08-23	26,500.00	26,800.00	26,300.00	26,350.00	22,082.39	106,200
2023-08-22	26,200.00	26,500.00	25,450.00	26,400.00	22,124.29	256,800
2023-08-21	26,000.00	26,500.00	25,850.00	26,350.00	22,082.39	188,200
2023-08-18	28,200.00	28,200.00	26,500.00	26,650.00	22,333.80	620,900
2023-08-17	28,400.00	28,600.00	28,150.00	28,400.00	23,800.37	213,400
2023-08-16	28,750.00	28,850.00	28,400.00	28,500.00	23,884.18	148,700
2023-08-15	28,000.00	28,800.00	28,000.00	28,700.00	24,051.79	427,400
2023-08-14	27,800.00	28,000.00	27,800.00	27,950.00	23,423.25	124,600
2023-08-11	27,750.00	27,950.00	27,300.00	27,600.00	23,129.94	214,400
2023-08-10	28,100.00	28,150.00	27,750.00	28,000.00	23,465.16	156,800
2023-08-09	27,900.00	28,200.00	27,850.00	28,000.00	23,465.16	161,400
2023-08-08	27,950.00	28,200.00	27,700.00	27,900.00	23,381.35	161,600
2023-08-07	28,450.00	28,450.00	26,550.00	27,900.00	23,381.35	137,100
2023-08-04	27,650.00	28,150.00	27,650.00	28,000.00	23,465.16	191,800
2023-08-03	28,000.00	28,000.00	27,600.00	27,650.00	23,171.84	127,600
2023-08-02	27,700.00	28,100.00	27,700.00	27,950.00	23,423.25	101,000
2023-08-01	28,350.00	28,500.00	27,750.00	28,000.00	23,465.16	228,000
2023-07-31	28,000.00	28,300.00	27,750.00	27,900.00	23,381.35	248,600
2023-07-28	28,250.00	28,250.00	27,700.00	27,900.00	23,381.35	764,300
2023-07-27	28,700.00	28,900.00	28,400.00	28,600.00	23,967.98	159,900
2023-07-26	28,750.00	28,900.00	28,550.00	28,800.00	24,135.59	83,800
2023-07-25	28,900.00	29,000.00	28,100.00	28,700.00	24,051.79	250,500
2023-07-24	29,500.00	29,500.00	28,950.00	29,000.00	24,303.20	286,100
2023-07-21	28,900.00	29,150.00	28,800.00	29,000.00	24,303.20	167,200
2023-07-20	28,500.00	28,950.00	28,400.00	28,900.00	24,219.39	87,700
2023-07-19	28,000.00	29,500.00	28,000.00	28,500.00	23,884.18	452,800
2023-07-18	28,100.00	28,400.00	27,950.00	28,100.00	23,548.96	226,800
2023-07-17	28,200.00	28,300.00	28,100.00	28,100.00	23,548.96	178,800
2023-07-14	28,500.00	28,600.00	28,050.00	28,150.00	23,590.86	133,100
2023-07-13	28,400.00	28,500.00	28,100.00	28,400.00	23,800.37	161,400
2023-07-12	28,300.00	28,500.00	27,900.00	28,100.00	23,548.96	131,700
2023-07-11	28,300.00	28,700.00	27,700.00	28,300.00	23,716.57	234,100
2023-07-10	28,050.00	28,300.00	27,850.00	28,100.00	23,548.96	245,800
2023-07-07	26,300.00	27,950.00	26,300.00	27,950.00	23,423.25	405,100
2023-07-06	26,750.00	26,850.00	26,500.00	26,700.00	22,375.70	104,700
2023-07-05	26,650.00	27,000.00	26,600.00	26,800.00	22,459.51	101,100
2023-07-04	26,900.00	26,900.00	26,500.00	26,650.00	22,333.80	58,500
2023-07-03	26,900.00	26,900.00	26,500.00	26,700.00	22,375.70	95,100
2023-06-30	26,500.00	26,950.00	26,450.00	26,600.00	22,291.90	115,400
2023-06-29	26,950.00	27,000.00	26,550.00	26,550.00	22,250.00	192,600
2023-06-28	27,050.00	27,150.00	26,900.00	27,000.00	22,627.12	186,600
2023-06-27	27,100.00	27,300.00	26,900.00	27,000.00	22,627.12	207,700
2023-06-26	27,200.00	27,500.00	26,700.00	27,100.00	22,710.92	212,800
2023-06-23	27,500.00	27,700.00	27,200.00	27,400.00	22,962.33	174,700
2023-06-22	27,450.00	27,650.00	27,250.00	27,500.00	23,046.14	333,900
2023-06-21	27,200.00	27,250.00	26,950.00	27,250.00	22,836.63	174,200
2023-06-20	26,600.00	27,100.00	26,600.00	27,100.00	22,710.92	141,500
2023-06-19	27,000.00	27,000.00	26,500.00	26,600.00	22,291.90	72,300
2023-06-16	27,350.00	27,500.00	27,000.00	27,000.00	22,627.12	87,100
2023-06-15	27,000.00	27,300.00	26,800.00	27,300.00	22,878.53	93,300
2023-06-14	27,400.00	27,500.00	27,100.00	27,150.00	22,752.82	64,000
2023-06-13	27,700.00	27,700.00	27,000.00	27,400.00	22,962.33	110,300
2023-06-12	27,150.00	27,350.00	26,850.00	27,300.00	22,878.53	132,700
2023-06-09	27,350.00	27,350.00	25,450.00	27,150.00	22,752.82	154,200
2023-06-08	29,550.00	30,000.00	29,000.00	29,100.00	22,794.72	260,900
2023-06-07	29,900.00	29,900.00	29,500.00	29,550.00	23,147.22	140,400

← NewerPage 14 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.