Long Hau Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	35,150.00	35,500.00	32,950.00	32,950.00	24,346.64	358,200
2022-06-17	35,500.00	35,500.00	34,000.00	35,000.00	25,861.38	329,300
2022-06-16	37,000.00	37,250.00	35,500.00	36,000.00	26,600.27	460,300
2022-06-15	35,350.00	36,600.00	35,350.00	36,600.00	27,043.61	638,000
2022-06-14	33,500.00	36,000.00	33,500.00	35,850.00	26,489.44	470,900
2022-06-13	35,200.00	36,400.00	34,800.00	34,800.00	25,713.60	714,900
2022-06-10	39,500.00	40,800.00	37,400.00	37,400.00	27,634.73	837,600
2022-06-09	39,800.00	41,250.00	38,700.00	40,200.00	29,703.64	715,700
2022-06-08	36,900.00	38,600.00	36,300.00	38,600.00	28,521.41	479,100
2022-06-07	35,200.00	36,200.00	33,900.00	36,100.00	26,674.16	777,400
2022-06-06	35,450.00	36,600.00	35,000.00	35,200.00	26,009.16	532,800
2022-06-03	35,700.00	36,450.00	35,200.00	35,400.00	26,156.94	354,200
2022-06-02	34,900.00	36,500.00	34,800.00	35,900.00	26,526.38	961,900
2022-06-01	35,350.00	35,800.00	34,950.00	34,950.00	25,824.43	466,900
2022-05-31	35,800.00	35,850.00	35,000.00	35,700.00	26,378.61	560,900
2022-05-30	35,050.00	36,000.00	34,600.00	35,850.00	26,489.44	632,100
2022-05-27	35,000.00	35,500.00	34,800.00	34,800.00	25,713.60	416,100
2022-05-26	35,000.00	35,600.00	34,500.00	34,900.00	25,787.49	464,400
2022-05-25	34,200.00	35,500.00	33,600.00	35,000.00	25,861.38	534,300
2022-05-24	33,950.00	34,000.00	32,000.00	34,000.00	25,122.48	350,300
2022-05-23	33,500.00	34,800.00	33,150.00	33,950.00	25,085.54	420,000
2022-05-20	32,650.00	33,500.00	30,500.00	32,950.00	24,346.64	907,400
2022-05-19	31,750.00	32,950.00	31,000.00	32,500.00	24,014.14	548,300
2022-05-18	33,150.00	33,500.00	32,000.00	32,500.00	24,014.14	255,000
2022-05-17	30,600.00	32,700.00	29,400.00	32,400.00	23,940.25	430,400
2022-05-16	33,600.00	34,000.00	30,600.00	30,600.00	22,610.23	998,000
2022-05-13	34,600.00	35,300.00	32,900.00	32,900.00	24,309.70	1,174,500
2022-05-12	37,000.00	37,800.00	35,350.00	35,350.00	26,119.99	578,500
2022-05-11	39,000.00	39,600.00	37,000.00	38,000.00	28,078.07	796,300
2022-05-10	34,550.00	39,000.00	34,550.00	39,000.00	28,816.96	1,198,000
2022-05-09	37,300.00	38,000.00	37,150.00	37,150.00	27,450.01	971,800
2022-05-06	41,550.00	42,650.00	39,900.00	39,900.00	29,481.97	679,000
2022-05-05	41,800.00	43,500.00	41,050.00	42,850.00	31,661.72	884,500
2022-05-04	43,800.00	47,000.00	41,250.00	41,250.00	30,479.48	764,400
2022-04-29	44,700.00	46,000.00	43,800.00	44,000.00	32,511.45	719,700
2022-04-28	41,500.00	43,900.00	41,500.00	43,900.00	32,437.56	646,400
2022-04-27	40,400.00	42,400.00	40,200.00	41,050.00	30,331.70	976,400
2022-04-26	39,800.00	42,800.00	39,800.00	42,000.00	31,033.65	1,355,200
2022-04-25	43,000.00	46,450.00	42,750.00	42,750.00	31,587.83	758,900
2022-04-22	45,950.00	48,800.00	45,950.00	45,950.00	33,952.29	4,638,400
2022-04-21	49,400.00	49,400.00	49,400.00	49,400.00	36,501.49	595,300
2022-04-20	53,100.00	53,100.00	53,100.00	53,100.00	39,235.41	207,300
2022-04-19	60,500.00	61,500.00	57,000.00	57,000.00	42,117.10	1,352,400
2022-04-18	60,500.00	63,000.00	59,100.00	61,200.00	45,220.47	1,621,600
2022-04-15	58,800.00	62,500.00	58,100.00	61,200.00	45,220.47	2,164,200
2022-04-14	58,600.00	60,400.00	57,800.00	58,900.00	43,521.00	1,182,800
2022-04-13	54,000.00	57,700.00	53,500.00	57,700.00	42,634.33	1,432,200
2022-04-12	55,600.00	56,500.00	54,000.00	54,000.00	39,900.41	882,300
2022-04-08	58,500.00	59,800.00	54,500.00	54,500.00	40,269.86	1,061,600
2022-04-07	57,400.00	60,200.00	56,500.00	58,500.00	43,225.45	1,935,900
2022-04-06	59,000.00	60,000.00	57,200.00	57,300.00	42,338.77	1,398,900
2022-04-05	59,800.00	60,100.00	58,800.00	59,400.00	43,890.45	891,700
2022-04-04	58,500.00	60,500.00	57,700.00	60,000.00	44,333.79	1,447,100
2022-04-01	57,400.00	58,900.00	56,900.00	57,400.00	42,412.66	1,460,300
2022-03-31	55,500.00	58,500.00	55,100.00	57,400.00	42,412.66	3,050,600
2022-03-30	55,400.00	56,600.00	54,700.00	55,000.00	40,639.31	1,272,200
2022-03-29	55,400.00	56,200.00	54,500.00	55,800.00	41,230.43	2,661,900
2022-03-28	50,800.00	53,500.00	50,500.00	53,500.00	39,530.96	1,307,700
2022-03-25	51,200.00	51,300.00	50,700.00	50,800.00	37,535.94	321,300
2022-03-24	51,300.00	51,400.00	50,600.00	50,700.00	37,462.05	294,800

← NewerPage 19 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.