Long Hau Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	19,500.00	20,800.00	19,300.00	20,500.00	16,058.14	189,800
2022-12-06	22,100.00	22,100.00	20,750.00	20,750.00	16,253.97	230,600
2022-12-05	21,800.00	22,600.00	21,600.00	22,200.00	17,389.79	215,800
2022-12-02	21,500.00	21,900.00	20,500.00	21,550.00	16,880.63	128,900
2022-12-01	21,300.00	22,000.00	21,000.00	21,400.00	16,763.13	320,300
2022-11-30	20,250.00	21,200.00	20,250.00	20,900.00	16,371.47	127,300
2022-11-29	20,650.00	20,700.00	20,000.00	20,250.00	15,862.31	141,400
2022-11-28	19,800.00	20,650.00	19,800.00	20,650.00	16,175.64	256,500
2022-11-25	18,900.00	19,300.00	18,850.00	19,300.00	15,118.15	105,200
2022-11-24	18,900.00	19,600.00	18,500.00	18,900.00	14,804.82	221,500
2022-11-23	19,100.00	19,350.00	18,550.00	18,900.00	14,804.82	142,100
2022-11-22	18,900.00	20,000.00	18,900.00	19,000.00	14,883.15	387,200
2022-11-21	18,600.00	18,700.00	18,300.00	18,700.00	14,648.16	149,900
2022-11-18	17,000.00	17,800.00	16,700.00	17,800.00	13,943.16	202,200
2022-11-17	16,200.00	16,650.00	16,200.00	16,650.00	13,042.34	42,000
2022-11-16	15,000.00	15,600.00	15,000.00	15,600.00	12,219.85	102,600
2022-11-15	14,600.00	14,800.00	14,450.00	14,600.00	11,436.53	370,400
2022-11-14	15,900.00	15,900.00	15,200.00	15,500.00	12,141.52	182,900
2022-11-11	17,200.00	17,350.00	16,200.00	16,300.00	12,768.18	163,700
2022-11-10	17,000.00	17,000.00	16,600.00	16,600.00	13,003.18	669,200
2022-11-09	18,400.00	18,500.00	17,500.00	17,800.00	13,943.16	212,200
2022-11-08	18,000.00	18,100.00	16,650.00	17,500.00	13,708.17	159,900
2022-11-07	18,000.00	18,000.00	16,750.00	17,000.00	13,316.51	384,900
2022-11-04	18,000.00	18,200.00	17,250.00	18,000.00	14,099.83	104,500
2022-11-03	18,600.00	19,000.00	18,400.00	18,500.00	14,491.49	86,600
2022-11-02	19,000.00	19,100.00	18,500.00	18,800.00	14,726.49	160,900
2022-11-01	19,450.00	19,700.00	18,900.00	19,100.00	14,961.49	234,900
2022-10-31	19,000.00	19,700.00	18,850.00	19,500.00	15,274.81	234,000
2022-10-28	19,350.00	20,150.00	19,250.00	19,400.00	15,196.48	159,600
2022-10-27	17,100.00	19,600.00	17,100.00	19,600.00	15,353.15	242,000
2022-10-26	17,800.00	18,500.00	17,000.00	18,350.00	14,373.99	159,000
2022-10-25	15,650.00	17,950.00	15,650.00	17,950.00	14,060.66	581,700
2022-10-24	17,950.00	17,950.00	16,800.00	16,800.00	13,159.84	391,700
2022-10-21	19,400.00	19,400.00	18,050.00	18,050.00	14,139.00	729,000
2022-10-20	18,450.00	19,850.00	18,400.00	19,400.00	15,196.48	450,000
2022-10-19	20,500.00	20,500.00	19,300.00	19,300.00	15,118.15	908,600
2022-10-18	21,550.00	21,750.00	20,700.00	20,700.00	16,214.80	935,500
2022-10-17	21,750.00	22,100.00	21,000.00	21,700.00	16,998.13	302,100
2022-10-14	21,800.00	22,200.00	21,500.00	21,900.00	17,154.79	213,500
2022-10-13	22,000.00	22,000.00	21,100.00	21,350.00	16,723.96	208,200
2022-10-12	20,100.00	21,650.00	20,100.00	21,250.00	16,645.63	195,600
2022-10-11	22,000.00	22,100.00	20,400.00	20,400.00	15,979.81	532,100
2022-10-10	19,750.00	21,950.00	19,750.00	21,900.00	17,154.79	226,000
2022-10-07	21,750.00	22,500.00	21,000.00	21,000.00	16,449.80	619,400
2022-10-06	24,700.00	24,700.00	22,550.00	22,550.00	17,663.95	309,200
2022-10-05	23,100.00	24,150.00	22,850.00	24,150.00	18,917.27	291,500
2022-10-04	23,500.00	24,000.00	22,600.00	22,600.00	17,703.12	489,800
2022-10-03	25,000.00	25,500.00	23,350.00	23,450.00	18,368.94	458,500
2022-09-30	25,100.00	25,800.00	24,300.00	25,100.00	19,661.43	759,300
2022-09-29	28,600.00	28,600.00	26,000.00	26,100.00	20,444.75	772,000
2022-09-28	28,800.00	29,500.00	27,750.00	27,900.00	21,854.74	757,800
2022-09-27	31,000.00	31,000.00	29,550.00	29,550.00	23,147.22	604,800
2022-09-26	32,000.00	32,000.00	30,200.00	31,000.00	24,283.04	494,400
2022-09-23	32,000.00	32,450.00	31,450.00	32,450.00	25,418.86	274,400
2022-09-22	31,900.00	32,000.00	31,350.00	32,000.00	25,066.36	301,700
2022-09-21	31,000.00	32,500.00	31,000.00	32,500.00	25,458.02	187,600
2022-09-20	31,850.00	32,200.00	30,750.00	31,900.00	24,988.03	387,500
2022-09-19	33,750.00	34,000.00	31,850.00	31,850.00	24,948.86	690,200
2022-09-16	35,700.00	35,700.00	34,050.00	34,200.00	26,789.68	547,000
2022-09-15	35,950.00	36,600.00	34,500.00	35,500.00	27,808.00	510,700

← NewerPage 17 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.