Long Hau Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	34,950.00	35,700.00	34,900.00	35,350.00	27,690.50	304,000
2022-09-13	34,900.00	36,300.00	34,900.00	35,800.00	28,042.99	597,800
2022-09-12	35,650.00	35,650.00	34,200.00	35,050.00	27,455.50	686,500
2022-09-09	35,300.00	36,200.00	33,800.00	35,600.00	27,886.33	1,374,700
2022-09-08	37,300.00	37,400.00	35,800.00	35,800.00	28,042.99	525,900
2022-09-07	38,750.00	38,750.00	36,300.00	37,000.00	28,982.98	1,144,500
2022-09-06	39,800.00	40,000.00	38,550.00	38,950.00	30,510.46	676,900
2022-09-05	39,900.00	40,500.00	39,600.00	39,800.00	31,176.29	269,400
2022-08-31	39,400.00	40,400.00	38,600.00	40,400.00	31,646.28	451,700
2022-08-30	39,500.00	40,500.00	38,900.00	39,400.00	30,862.96	443,100
2022-08-29	38,900.00	39,750.00	37,500.00	39,000.00	30,549.63	944,300
2022-08-26	40,400.00	41,350.00	40,000.00	40,300.00	31,567.95	699,900
2022-08-25	41,200.00	41,450.00	40,250.00	40,450.00	31,685.45	861,200
2022-08-24	40,800.00	41,700.00	40,300.00	41,500.00	32,507.94	689,200
2022-08-23	38,950.00	40,900.00	38,400.00	40,800.00	31,959.61	1,072,700
2022-08-22	37,550.00	38,950.00	37,000.00	38,800.00	30,392.96	801,400
2022-08-19	38,400.00	39,200.00	37,700.00	37,900.00	29,687.97	559,200
2022-08-18	38,600.00	39,150.00	38,100.00	38,400.00	30,079.64	610,900
2022-08-17	39,350.00	40,200.00	38,750.00	39,150.00	30,667.13	856,200
2022-08-16	39,200.00	40,100.00	38,900.00	39,450.00	30,902.13	422,700
2022-08-15	40,000.00	40,000.00	39,000.00	39,200.00	30,706.29	619,900
2022-08-12	35,750.00	38,700.00	35,600.00	38,700.00	30,314.63	2,074,700
2022-08-11	37,000.00	37,200.00	35,600.00	36,200.00	28,356.32	538,600
2022-08-10	35,100.00	37,000.00	35,000.00	36,750.00	28,787.15	915,200
2022-08-09	34,800.00	35,200.00	33,600.00	34,800.00	27,259.67	1,325,400
2022-08-08	35,600.00	36,100.00	34,500.00	34,600.00	27,103.00	780,700
2022-08-05	35,650.00	36,050.00	35,450.00	35,600.00	27,886.33	395,800
2022-08-04	37,300.00	37,300.00	35,700.00	35,800.00	28,042.99	795,200
2022-08-03	36,050.00	37,600.00	36,050.00	37,000.00	28,982.98	677,300
2022-08-02	36,550.00	37,000.00	36,000.00	36,550.00	28,630.49	321,900
2022-08-01	36,000.00	37,000.00	36,000.00	36,800.00	28,826.32	482,200
2022-07-29	36,600.00	37,000.00	36,400.00	36,500.00	28,591.32	159,800
2022-07-28	35,900.00	37,200.00	35,500.00	36,600.00	28,669.65	434,700
2022-07-27	34,800.00	35,950.00	34,400.00	35,100.00	27,494.67	179,900
2022-07-26	35,550.00	36,000.00	35,100.00	35,100.00	27,494.67	314,700
2022-07-25	35,150.00	36,250.00	34,900.00	35,850.00	28,082.16	235,400
2022-07-22	35,100.00	35,850.00	34,850.00	35,100.00	27,494.67	202,200
2022-07-21	35,200.00	35,500.00	35,000.00	35,100.00	27,494.67	191,800
2022-07-20	35,950.00	36,000.00	34,900.00	35,450.00	27,768.83	297,100
2022-07-19	33,900.00	35,000.00	33,500.00	34,600.00	27,103.00	249,000
2022-07-18	34,300.00	34,700.00	33,850.00	33,900.00	26,554.68	277,400
2022-07-15	34,500.00	34,800.00	33,700.00	34,000.00	26,633.01	282,200
2022-07-14	33,000.00	34,500.00	32,300.00	34,500.00	27,024.67	267,600
2022-07-13	33,900.00	33,900.00	32,550.00	33,150.00	25,967.19	261,800
2022-07-12	30,350.00	32,450.00	30,350.00	32,450.00	25,418.86	163,400
2022-07-11	31,100.00	31,500.00	30,100.00	30,350.00	23,773.88	146,700
2022-07-08	30,200.00	31,500.00	30,100.00	31,100.00	24,361.37	119,800
2022-07-07	30,200.00	30,800.00	29,450.00	29,900.00	23,421.38	162,200
2022-07-06	30,550.00	31,900.00	30,200.00	30,200.00	23,656.38	170,300
2022-07-05	31,750.00	32,800.00	31,600.00	31,600.00	24,753.03	163,400
2022-07-04	33,500.00	33,500.00	32,000.00	32,000.00	25,066.36	178,700
2022-07-01	32,200.00	32,800.00	31,500.00	32,800.00	25,693.02	239,900
2022-06-30	33,750.00	33,750.00	32,000.00	32,800.00	25,693.02	182,200
2022-06-29	33,350.00	34,400.00	33,000.00	33,600.00	26,319.68	184,200
2022-06-28	32,700.00	33,700.00	32,700.00	33,500.00	26,241.35	157,000
2022-06-27	31,400.00	33,300.00	31,400.00	32,700.00	25,614.69	246,500
2022-06-24	33,000.00	33,000.00	31,500.00	31,500.00	24,674.70	176,800
2022-06-23	32,500.00	32,500.00	31,500.00	32,300.00	25,301.36	108,700
2022-06-22	33,100.00	34,500.00	32,900.00	33,500.00	24,753.03	205,600
2022-06-21	32,900.00	34,150.00	31,500.00	32,700.00	24,161.92	528,700

← NewerPage 18 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.