Long Hau Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	30,000.00	30,200.00	29,850.00	30,200.00	27,982.52	67,224
2025-10-27	29,800.00	30,450.00	29,800.00	30,000.00	27,797.20	88,002
2025-10-24	29,450.00	29,500.00	29,150.00	29,450.00	27,287.59	53,600
2025-10-23	29,500.00	29,750.00	29,400.00	29,450.00	27,287.59	25,951
2025-10-22	29,450.00	29,800.00	29,350.00	29,400.00	27,241.26	91,442
2025-10-21	28,600.00	29,450.00	28,600.00	29,400.00	27,241.26	181,394
2025-10-20	29,800.00	30,100.00	28,800.00	28,900.00	26,777.97	116,116
2025-10-17	29,650.00	29,900.00	29,650.00	29,650.00	27,472.90	55,440
2025-10-16	29,950.00	30,200.00	29,600.00	29,600.00	27,426.57	68,404
2025-10-15	30,350.00	30,350.00	29,900.00	29,900.00	27,704.55	73,380
2025-10-14	30,200.00	30,500.00	29,300.00	30,200.00	27,982.52	228,994
2025-10-13	30,200.00	30,750.00	29,000.00	30,300.00	28,075.17	112,727
2025-10-10	30,100.00	30,400.00	30,100.00	30,350.00	28,121.50	32,619
2025-10-09	30,000.00	30,450.00	29,200.00	30,050.00	27,843.53	253,471
2025-10-08	30,700.00	30,700.00	30,000.00	30,000.00	27,797.20	128,167
2025-10-07	30,700.00	30,700.00	30,150.00	30,300.00	28,075.17	152,194
2025-10-06	30,350.00	30,700.00	30,150.00	30,700.00	28,445.80	121,556
2025-10-03	30,650.00	30,750.00	30,350.00	30,350.00	28,121.50	68,418
2025-10-02	30,800.00	30,900.00	30,600.00	30,800.00	28,538.46	45,200
2025-10-01	30,650.00	30,900.00	30,650.00	30,750.00	28,492.13	40,997
2025-09-30	31,250.00	31,250.00	30,400.00	30,650.00	28,399.48	218,834
2025-09-29	31,600.00	31,600.00	31,200.00	31,250.00	28,955.42	90,115
2025-09-26	31,900.00	31,950.00	31,550.00	31,600.00	29,279.72	99,878
2025-09-25	31,800.00	32,100.00	31,550.00	31,800.00	29,465.04	121,476
2025-09-24	31,600.00	31,750.00	31,350.00	31,750.00	29,418.71	40,308
2025-09-23	31,400.00	31,900.00	31,400.00	31,500.00	29,187.06	46,600
2025-09-22	31,700.00	31,800.00	31,200.00	31,350.00	29,048.08	87,398
2025-09-19	31,800.00	31,800.00	31,650.00	31,700.00	29,372.38	38,126
2025-09-18	32,200.00	32,200.00	31,500.00	31,800.00	29,465.04	81,586
2025-09-17	32,250.00	32,450.00	32,000.00	32,000.00	29,650.35	81,578
2025-09-16	32,600.00	32,600.00	32,150.00	32,300.00	29,928.32	182,211
2025-09-15	32,200.00	32,600.00	32,100.00	32,400.00	30,020.98	213,851
2025-09-12	31,750.00	32,150.00	31,750.00	31,850.00	29,511.36	135,077
2025-09-11	31,600.00	31,600.00	31,000.00	31,550.00	29,233.39	69,722
2025-09-10	31,650.00	31,700.00	31,500.00	31,600.00	29,279.72	87,320
2025-09-09	31,600.00	31,650.00	31,350.00	31,500.00	29,187.06	128,340
2025-09-08	31,900.00	32,000.00	31,400.00	31,600.00	29,279.72	236,415
2025-09-05	32,000.00	32,700.00	32,000.00	32,100.00	29,743.01	391,145
2025-09-04	31,200.00	32,000.00	31,200.00	31,800.00	29,465.04	237,595
2025-09-03	31,500.00	31,500.00	31,100.00	31,150.00	28,862.76	251,810
2025-08-29	31,850.00	31,850.00	31,050.00	31,100.00	28,816.43	318,893
2025-08-28	31,500.00	31,550.00	31,300.00	31,550.00	29,233.39	195,071
2025-08-27	31,800.00	31,800.00	31,000.00	31,500.00	29,187.06	197,894
2025-08-26	31,000.00	31,500.00	30,750.00	31,500.00	29,187.06	417,931
2025-08-25	31,900.00	32,100.00	30,900.00	30,900.00	28,631.12	520,765
2025-08-22	33,450.00	33,650.00	31,800.00	31,800.00	29,465.04	681,106
2025-08-21	34,450.00	34,600.00	33,700.00	33,700.00	31,225.52	471,187
2025-08-20	33,200.00	34,900.00	33,200.00	33,900.00	31,410.84	945,550
2025-08-19	33,200.00	33,250.00	32,950.00	33,150.00	30,715.91	354,723
2025-08-18	32,900.00	33,200.00	32,700.00	33,000.00	30,576.92	301,170
2025-08-15	33,550.00	33,550.00	32,900.00	33,000.00	30,576.92	432,082
2025-08-14	33,750.00	33,850.00	33,400.00	33,500.00	31,040.21	260,639
2025-08-13	33,700.00	34,350.00	33,400.00	33,750.00	31,271.85	447,617
2025-08-12	33,550.00	33,750.00	32,900.00	33,350.00	30,901.22	241,854
2025-08-11	33,200.00	33,850.00	33,200.00	33,350.00	30,901.22	314,540
2025-08-08	33,400.00	33,400.00	32,500.00	33,000.00	30,576.92	222,210
2025-08-07	33,250.00	33,700.00	33,050.00	33,350.00	30,901.22	329,344
2025-08-06	32,100.00	32,700.00	32,050.00	32,700.00	30,298.95	107,428
2025-08-05	32,450.00	33,000.00	31,600.00	32,000.00	29,650.35	287,439
2025-08-04	32,100.00	32,750.00	32,100.00	32,300.00	29,928.32	113,631

← NewerPage 5 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.