Long Hau Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	29,600.00	29,600.00	29,100.00	29,600.00	23,186.39	129,700
2023-06-05	29,500.00	29,650.00	28,800.00	29,600.00	23,186.39	285,900
2023-06-02	29,100.00	29,550.00	28,700.00	29,300.00	22,951.39	264,300
2023-06-01	29,000.00	29,700.00	28,750.00	29,000.00	22,716.39	358,600
2023-05-31	28,000.00	28,950.00	28,000.00	28,900.00	22,638.06	376,600
2023-05-30	27,900.00	28,000.00	27,550.00	28,000.00	21,933.07	240,400
2023-05-29	28,800.00	28,800.00	27,750.00	27,800.00	21,776.40	236,400
2023-05-26	27,000.00	28,100.00	27,000.00	28,100.00	22,011.40	318,700
2023-05-25	26,150.00	27,300.00	26,150.00	26,950.00	21,110.58	376,700
2023-05-24	26,600.00	26,600.00	26,050.00	26,200.00	20,523.08	111,700
2023-05-23	26,600.00	26,850.00	26,150.00	26,150.00	20,483.92	101,800
2023-05-22	26,850.00	26,950.00	26,500.00	26,600.00	20,836.41	117,900
2023-05-19	26,000.00	26,500.00	26,000.00	26,500.00	20,758.08	120,800
2023-05-18	26,050.00	26,200.00	25,700.00	26,000.00	20,366.42	93,800
2023-05-17	26,650.00	26,700.00	26,000.00	26,000.00	20,366.42	130,900
2023-05-16	26,400.00	26,900.00	26,400.00	26,650.00	20,875.58	65,900
2023-05-15	27,300.00	27,400.00	26,600.00	26,600.00	20,836.41	214,900
2023-05-12	27,200.00	27,450.00	27,050.00	27,300.00	21,384.74	134,200
2023-05-11	27,400.00	27,450.00	26,900.00	27,200.00	21,306.41	223,100
2023-05-10	27,450.00	27,700.00	27,000.00	27,400.00	21,463.07	354,300
2023-05-09	26,800.00	27,200.00	26,700.00	26,850.00	21,032.25	260,000
2023-05-08	26,450.00	27,350.00	26,400.00	27,000.00	21,149.74	307,100
2023-05-05	26,850.00	26,850.00	26,000.00	26,400.00	20,679.75	254,300
2023-05-04	25,300.00	26,850.00	25,300.00	26,600.00	20,836.41	489,900
2023-04-28	24,200.00	25,350.00	24,200.00	25,300.00	19,818.09	407,700
2023-04-27	24,300.00	24,400.00	23,950.00	24,000.00	18,799.77	78,400
2023-04-26	23,650.00	24,000.00	23,500.00	24,000.00	18,799.77	80,700
2023-04-25	24,100.00	24,100.00	23,650.00	23,650.00	18,525.61	105,100
2023-04-24	24,300.00	24,500.00	23,750.00	24,100.00	18,878.10	120,300
2023-04-21	25,150.00	25,150.00	24,000.00	24,300.00	19,034.77	166,000
2023-04-20	25,300.00	25,700.00	24,800.00	25,150.00	19,700.59	163,100
2023-04-19	23,500.00	25,000.00	23,500.00	25,000.00	19,583.10	384,100
2023-04-18	23,000.00	23,600.00	22,950.00	23,400.00	18,329.78	44,500
2023-04-17	22,950.00	23,200.00	22,850.00	23,000.00	18,016.45	34,700
2023-04-14	23,300.00	23,650.00	23,200.00	23,300.00	18,251.45	78,900
2023-04-13	23,900.00	23,900.00	23,300.00	23,700.00	18,564.78	36,900
2023-04-12	23,650.00	24,300.00	23,650.00	24,100.00	18,878.10	129,300
2023-04-11	23,550.00	23,550.00	23,400.00	23,550.00	18,447.28	46,200
2023-04-10	22,900.00	23,900.00	22,900.00	23,600.00	18,486.44	116,100
2023-04-07	22,800.00	22,900.00	22,600.00	22,900.00	17,938.12	86,000
2023-04-06	22,750.00	22,900.00	22,600.00	22,800.00	17,859.78	87,200
2023-04-05	22,600.00	22,850.00	22,500.00	22,800.00	17,859.78	41,200
2023-04-04	22,950.00	22,950.00	22,750.00	22,800.00	17,859.78	83,900
2023-04-03	22,000.00	23,000.00	22,000.00	22,800.00	17,859.78	73,000
2023-03-31	21,950.00	22,500.00	21,750.00	22,300.00	17,468.12	107,200
2023-03-30	21,800.00	21,800.00	21,500.00	21,750.00	17,037.29	52,600
2023-03-29	22,150.00	22,150.00	21,750.00	21,750.00	17,037.29	30,900
2023-03-28	22,000.00	22,200.00	21,900.00	22,150.00	17,350.62	55,300
2023-03-27	21,900.00	22,000.00	21,600.00	22,000.00	17,233.12	60,400
2023-03-24	21,950.00	22,000.00	21,700.00	21,900.00	17,154.79	55,700
2023-03-23	21,700.00	21,900.00	21,550.00	21,750.00	17,037.29	8,600
2023-03-22	21,700.00	21,700.00	21,250.00	21,700.00	16,998.13	83,700
2023-03-21	21,500.00	21,850.00	21,500.00	21,700.00	16,998.13	23,000
2023-03-20	22,250.00	22,250.00	21,100.00	21,900.00	17,154.79	24,300
2023-03-17	22,500.00	22,500.00	21,600.00	22,300.00	17,468.12	15,900
2023-03-16	21,700.00	22,000.00	21,700.00	22,000.00	17,233.12	69,500
2023-03-15	22,350.00	22,500.00	22,150.00	22,400.00	17,546.45	67,200
2023-03-14	22,000.00	22,000.00	21,600.00	21,900.00	17,154.79	20,900
2023-03-13	22,200.00	22,500.00	21,550.00	22,100.00	17,311.46	46,400
2023-03-10	22,000.00	22,350.00	22,000.00	22,200.00	17,389.79	66,300

← NewerPage 15 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.