Long Hau Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	22,400.00	22,400.00	22,000.00	22,400.00	17,546.45	22,300
2023-03-08	22,350.00	22,350.00	21,950.00	22,350.00	17,507.29	53,500
2023-03-07	22,000.00	22,400.00	21,800.00	22,350.00	17,507.29	20,700
2023-03-06	22,000.00	22,450.00	20,500.00	22,000.00	17,233.12	30,700
2023-03-03	22,250.00	22,650.00	22,000.00	22,000.00	17,233.12	54,500
2023-03-02	22,000.00	22,450.00	22,000.00	22,250.00	17,428.96	57,500
2023-03-01	22,200.00	22,500.00	22,100.00	22,500.00	17,624.79	66,900
2023-02-28	21,600.00	22,250.00	21,600.00	22,250.00	17,428.96	14,300
2023-02-27	22,200.00	22,300.00	21,000.00	22,250.00	17,428.96	114,600
2023-02-24	22,900.00	22,900.00	22,000.00	22,300.00	17,468.12	12,600
2023-02-23	22,000.00	22,900.00	21,750.00	22,900.00	17,938.12	70,300
2023-02-22	22,900.00	22,900.00	22,300.00	22,400.00	17,546.45	52,000
2023-02-21	23,000.00	23,100.00	22,800.00	22,900.00	17,938.12	76,700
2023-02-20	22,200.00	22,950.00	22,100.00	22,950.00	17,977.28	101,200
2023-02-17	22,400.00	22,400.00	21,700.00	22,050.00	17,272.29	24,400
2023-02-16	21,800.00	22,150.00	21,600.00	22,100.00	17,311.46	51,700
2023-02-15	21,400.00	22,200.00	21,400.00	21,850.00	17,115.63	34,100
2023-02-14	21,300.00	21,800.00	21,000.00	21,350.00	16,723.96	22,400
2023-02-13	21,350.00	21,350.00	20,600.00	20,850.00	16,332.30	46,400
2023-02-10	21,700.00	22,150.00	21,500.00	21,800.00	17,076.46	58,300
2023-02-09	22,400.00	22,450.00	22,150.00	22,200.00	17,389.79	13,400
2023-02-08	22,000.00	22,300.00	21,550.00	22,100.00	17,311.46	52,400
2023-02-07	22,500.00	22,500.00	22,000.00	22,000.00	17,233.12	51,600
2023-02-06	21,250.00	22,600.00	21,250.00	22,400.00	17,546.45	49,500
2023-02-03	22,600.00	23,000.00	22,350.00	22,800.00	17,859.78	99,700
2023-02-02	22,900.00	23,900.00	22,100.00	22,550.00	17,663.95	235,100
2023-02-01	24,550.00	24,600.00	22,850.00	22,850.00	17,898.95	255,600
2023-01-31	24,150.00	24,550.00	23,850.00	24,550.00	19,230.60	104,600
2023-01-30	24,350.00	24,850.00	24,000.00	24,550.00	19,230.60	107,100
2023-01-27	24,200.00	25,000.00	24,200.00	24,850.00	19,465.60	113,500
2023-01-19	24,150.00	24,150.00	23,200.00	23,950.00	18,760.61	74,100
2023-01-18	23,650.00	23,650.00	23,100.00	23,500.00	18,408.11	54,200
2023-01-17	23,000.00	23,550.00	23,000.00	23,400.00	18,329.78	110,900
2023-01-16	23,350.00	23,350.00	22,600.00	23,250.00	18,212.28	42,900
2023-01-13	22,950.00	23,450.00	22,500.00	23,350.00	18,290.61	31,800
2023-01-12	22,900.00	23,200.00	22,850.00	22,950.00	17,977.28	45,200
2023-01-11	23,400.00	23,500.00	22,900.00	22,900.00	17,938.12	36,300
2023-01-10	23,400.00	23,400.00	22,700.00	22,850.00	17,898.95	83,800
2023-01-09	22,500.00	23,750.00	22,500.00	22,700.00	17,781.45	26,200
2023-01-06	23,500.00	23,800.00	22,900.00	22,900.00	17,938.12	86,500
2023-01-05	23,900.00	24,000.00	22,850.00	23,500.00	18,408.11	78,300
2023-01-04	22,800.00	24,200.00	22,800.00	23,900.00	18,721.44	113,600
2023-01-03	21,800.00	22,800.00	21,800.00	22,800.00	17,859.78	173,600
2022-12-30	21,500.00	21,500.00	21,250.00	21,350.00	16,723.96	77,000
2022-12-29	21,450.00	21,700.00	21,200.00	21,300.00	16,684.80	57,600
2022-12-28	20,900.00	21,500.00	20,700.00	21,400.00	16,763.13	47,400
2022-12-27	20,600.00	20,950.00	20,250.00	20,950.00	16,410.63	68,200
2022-12-26	20,700.00	21,500.00	20,650.00	20,950.00	16,410.63	99,600
2022-12-23	21,050.00	21,400.00	21,000.00	21,350.00	16,723.96	68,800
2022-12-22	21,450.00	21,450.00	20,500.00	21,200.00	16,606.47	29,500
2022-12-21	21,100.00	21,800.00	20,600.00	21,100.00	16,528.13	202,700
2022-12-20	21,050.00	21,250.00	20,400.00	21,000.00	16,449.80	178,300
2022-12-19	21,800.00	22,300.00	21,550.00	21,800.00	17,076.46	118,400
2022-12-16	21,300.00	21,450.00	21,100.00	21,450.00	16,802.30	115,500
2022-12-15	21,400.00	21,550.00	21,350.00	21,350.00	16,723.96	56,400
2022-12-14	21,100.00	21,800.00	21,100.00	21,400.00	16,763.13	145,200
2022-12-13	21,000.00	21,200.00	20,500.00	21,000.00	16,449.80	54,800
2022-12-12	21,450.00	22,000.00	21,000.00	21,000.00	16,449.80	83,200
2022-12-09	21,300.00	21,700.00	21,150.00	21,550.00	16,880.63	65,400
2022-12-08	20,000.00	21,850.00	20,000.00	21,400.00	16,763.13	104,100

← NewerPage 16 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.