Long Hau Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	35,200.00	35,500.00	34,850.00	35,100.00	30,791.83	125,700
2025-02-07	35,850.00	35,850.00	35,450.00	35,600.00	31,230.46	61,200
2025-02-06	35,700.00	35,850.00	35,500.00	35,500.00	31,142.73	61,600
2025-02-05	35,300.00	35,800.00	35,300.00	35,750.00	31,362.04	111,600
2025-02-04	35,050.00	35,450.00	35,000.00	35,300.00	30,967.28	72,300
2025-02-03	34,950.00	35,400.00	34,800.00	35,000.00	30,704.10	53,000
2025-01-24	35,150.00	35,150.00	34,900.00	34,900.00	30,616.37	23,800
2025-01-23	35,000.00	35,000.00	34,700.00	34,900.00	30,616.37	77,300
2025-01-22	34,500.00	35,050.00	34,500.00	34,600.00	30,353.20	47,700
2025-01-21	35,150.00	35,150.00	35,000.00	35,000.00	30,704.10	67,600
2025-01-20	35,000.00	35,150.00	34,900.00	35,000.00	30,704.10	62,100
2025-01-17	34,600.00	34,800.00	34,300.00	34,650.00	30,397.06	57,300
2025-01-16	34,400.00	35,000.00	34,400.00	34,600.00	30,353.20	23,900
2025-01-15	33,750.00	35,150.00	33,750.00	34,900.00	30,616.37	116,900
2025-01-14	33,750.00	34,250.00	33,750.00	33,750.00	29,607.52	29,800
2025-01-13	33,750.00	34,000.00	33,600.00	33,750.00	29,607.52	55,400
2025-01-10	34,500.00	34,500.00	33,500.00	33,750.00	29,607.52	150,300
2025-01-09	34,500.00	34,700.00	34,450.00	34,500.00	30,265.47	63,000
2025-01-08	34,600.00	34,700.00	34,500.00	34,500.00	30,265.47	145,000
2025-01-07	34,500.00	35,050.00	34,450.00	34,500.00	30,265.47	184,300
2025-01-06	35,300.00	35,500.00	34,300.00	34,500.00	30,265.47	129,900
2025-01-03	35,700.00	35,700.00	35,100.00	35,350.00	31,011.14	96,400
2025-01-02	35,400.00	35,700.00	35,400.00	35,650.00	31,274.32	55,600
2024-12-31	36,000.00	36,000.00	35,500.00	35,500.00	31,142.73	151,900
2024-12-30	36,150.00	36,150.00	35,700.00	35,700.00	31,318.18	155,600
2024-12-27	36,800.00	36,800.00	36,050.00	36,050.00	31,625.22	149,400
2024-12-26	36,900.00	37,050.00	36,450.00	36,500.00	32,019.99	115,300
2024-12-25	37,500.00	37,550.00	36,800.00	37,100.00	32,546.35	227,500
2024-12-24	36,600.00	37,300.00	36,500.00	37,300.00	32,721.80	244,800
2024-12-23	36,400.00	36,850.00	36,350.00	36,600.00	32,107.72	51,000
2024-12-20	35,950.00	36,450.00	35,950.00	36,400.00	31,932.26	167,200
2024-12-19	36,000.00	36,000.00	35,700.00	35,900.00	31,493.63	125,700
2024-12-18	36,100.00	36,300.00	36,000.00	36,300.00	31,844.54	96,200
2024-12-17	36,350.00	36,350.00	36,000.00	36,100.00	31,669.09	64,900
2024-12-16	36,500.00	36,550.00	36,200.00	36,350.00	31,888.40	89,700
2024-12-13	36,900.00	37,000.00	36,200.00	36,550.00	32,063.85	137,500
2024-12-12	36,800.00	37,150.00	36,500.00	36,900.00	32,370.89	97,000
2024-12-11	37,200.00	37,200.00	36,500.00	36,800.00	32,283.17	166,000
2024-12-10	37,900.00	37,900.00	37,200.00	37,200.00	32,634.07	143,200
2024-12-09	37,500.00	37,500.00	37,000.00	37,500.00	32,897.25	91,500
2024-12-06	36,600.00	37,800.00	36,600.00	37,400.00	32,809.52	234,900
2024-12-05	36,200.00	37,000.00	36,000.00	36,900.00	32,370.89	145,900
2024-12-04	36,800.00	36,800.00	36,050.00	36,050.00	31,625.22	97,900
2024-12-03	37,150.00	37,200.00	36,650.00	36,800.00	32,283.17	56,900
2024-12-02	36,400.00	37,150.00	36,300.00	37,150.00	32,590.21	157,900
2024-11-29	36,650.00	36,900.00	36,100.00	36,300.00	31,844.54	78,400
2024-11-28	36,850.00	37,000.00	36,300.00	36,300.00	31,844.54	55,700
2024-11-27	37,300.00	37,300.00	36,600.00	36,600.00	32,107.72	66,300
2024-11-26	36,600.00	37,500.00	36,350.00	37,400.00	32,809.52	206,800
2024-11-25	36,450.00	36,600.00	36,350.00	36,500.00	32,019.99	54,100
2024-11-22	35,550.00	36,500.00	35,550.00	36,450.00	31,976.13	142,700
2024-11-21	36,000.00	36,000.00	35,600.00	35,950.00	31,537.50	43,500
2024-11-20	34,700.00	36,000.00	34,000.00	35,750.00	31,362.04	280,900
2024-11-19	36,100.00	36,600.00	34,550.00	34,700.00	30,440.92	237,400
2024-11-18	37,300.00	37,300.00	35,650.00	36,100.00	31,669.09	182,300
2024-11-15	37,550.00	37,900.00	37,250.00	37,300.00	32,721.80	288,500
2024-11-14	37,300.00	38,250.00	37,050.00	37,800.00	33,160.43	357,300
2024-11-13	37,550.00	37,550.00	36,800.00	37,300.00	32,721.80	160,000
2024-11-12	38,000.00	38,000.00	37,500.00	37,550.00	32,941.11	96,800
2024-11-11	37,000.00	38,000.00	37,000.00	38,000.00	33,335.88	267,700

← NewerPage 8 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.