Long Hau Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	48,200.00	50,400.00	48,200.00	49,900.00	36,870.94	239,000
2021-12-20	49,900.00	50,500.00	48,950.00	49,250.00	36,390.65	313,000
2021-12-17	51,000.00	51,400.00	50,300.00	50,500.00	37,314.27	260,300
2021-12-16	51,700.00	51,700.00	50,200.00	50,600.00	37,388.16	227,100
2021-12-15	51,000.00	52,000.00	48,000.00	51,400.00	37,979.28	203,600
2021-12-14	51,800.00	52,300.00	50,500.00	51,500.00	38,053.17	224,700
2021-12-13	51,000.00	52,600.00	50,700.00	51,400.00	37,979.28	475,800
2021-12-10	49,450.00	51,900.00	49,000.00	50,600.00	37,388.16	344,400
2021-12-09	49,050.00	49,500.00	49,000.00	49,450.00	36,538.43	1,543,200
2021-12-08	48,700.00	50,000.00	48,150.00	49,300.00	36,427.60	1,312,200
2021-12-07	48,000.00	48,650.00	47,400.00	48,650.00	35,947.32	1,258,100
2021-12-06	49,000.00	49,300.00	47,500.00	47,550.00	35,134.53	280,400
2021-12-03	51,300.00	51,300.00	49,600.00	49,600.00	36,649.27	337,200
2021-12-02	51,400.00	51,500.00	50,300.00	51,300.00	37,905.39	339,600
2021-12-01	49,800.00	51,900.00	49,800.00	51,000.00	37,683.72	259,800
2021-11-30	48,350.00	50,400.00	48,350.00	49,800.00	36,797.05	529,000
2021-11-29	47,700.00	48,700.00	47,700.00	48,100.00	35,540.92	372,400
2021-11-26	49,400.00	49,950.00	48,600.00	48,750.00	36,021.21	251,200
2021-11-25	49,000.00	49,500.00	48,150.00	48,750.00	36,021.21	519,000
2021-11-24	50,300.00	50,300.00	48,700.00	49,000.00	36,205.93	377,700
2021-11-23	48,000.00	49,500.00	47,500.00	49,000.00	36,205.93	262,300
2021-11-22	51,200.00	51,200.00	47,900.00	48,000.00	35,467.03	626,100
2021-11-19	51,300.00	52,800.00	50,500.00	51,300.00	37,905.39	646,900
2021-11-18	52,200.00	52,200.00	51,000.00	51,200.00	37,831.50	267,100
2021-11-17	50,500.00	52,300.00	50,300.00	51,500.00	38,053.17	390,400
2021-11-16	51,500.00	51,600.00	50,500.00	50,800.00	37,535.94	602,000
2021-11-15	52,600.00	53,400.00	51,400.00	51,800.00	38,274.84	970,600
2021-11-12	54,000.00	54,200.00	52,400.00	52,900.00	39,087.63	306,300
2021-11-11	52,000.00	54,000.00	52,000.00	53,600.00	39,604.85	746,000
2021-11-10	53,000.00	53,000.00	52,000.00	52,100.00	38,496.51	767,800
2021-11-09	54,700.00	54,700.00	52,600.00	53,400.00	39,457.07	533,200
2021-11-08	53,400.00	55,000.00	53,000.00	53,900.00	39,826.52	483,600
2021-11-05	53,300.00	53,500.00	52,400.00	53,400.00	39,457.07	539,000
2021-11-04	52,500.00	53,200.00	51,000.00	53,000.00	39,161.52	515,500
2021-11-03	57,600.00	57,800.00	52,500.00	53,200.00	39,309.29	1,024,400
2021-11-02	55,000.00	57,000.00	54,200.00	56,300.00	41,599.87	557,300
2021-11-01	57,100.00	57,100.00	55,600.00	55,700.00	41,156.54	864,100
2021-10-29	58,000.00	59,000.00	56,800.00	57,300.00	42,338.77	1,847,800
2021-10-28	56,500.00	58,300.00	56,500.00	57,500.00	42,486.55	851,200
2021-10-27	55,400.00	57,300.00	55,000.00	56,000.00	41,378.20	802,500
2021-10-26	55,100.00	55,300.00	54,100.00	55,300.00	40,860.98	300,300
2021-10-25	56,700.00	56,800.00	55,400.00	55,500.00	41,008.76	406,700
2021-10-22	55,000.00	57,500.00	55,000.00	56,800.00	41,969.32	422,200
2021-10-21	55,500.00	55,700.00	55,100.00	55,400.00	40,934.87	138,400
2021-10-20	54,700.00	57,000.00	54,200.00	55,000.00	40,639.31	225,500
2021-10-19	53,100.00	57,000.00	53,100.00	54,900.00	40,565.42	414,700

← NewerPage 21 of 21 · 1,246 trading days

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.