La Hien Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-29 | 26,100.00 | 26,300.00 | 25,800.00 | 26,300.00 | 19,787.77 | 5,400 |
| 2024-03-28 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 19,712.53 | 100 |
| 2024-03-27 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 19,787.77 | 100 |
| 2024-03-26 | 26,000.00 | 26,000.00 | 25,700.00 | 26,000.00 | 19,562.05 | 8,300 |
| 2024-03-25 | 25,800.00 | 26,000.00 | 25,700.00 | 26,000.00 | 19,562.05 | 8,400 |
| 2024-03-22 | 26,000.00 | 26,000.00 | 25,800.00 | 26,000.00 | 19,562.05 | 5,400 |
| 2024-03-21 | 25,900.00 | 26,000.00 | 25,900.00 | 25,900.00 | 19,486.81 | 7,000 |
| 2024-03-20 | 26,200.00 | 26,200.00 | 25,900.00 | 25,900.00 | 19,486.81 | 9,300 |
| 2024-03-19 | 26,000.00 | 26,300.00 | 25,900.00 | 26,200.00 | 19,712.53 | 5,600 |
| 2024-03-18 | 26,500.00 | 26,500.00 | 26,000.00 | 26,000.00 | 19,562.05 | 15,500 |
| 2024-03-15 | 26,600.00 | 26,600.00 | 26,400.00 | 26,600.00 | 20,013.48 | 6,100 |
| 2024-03-14 | 26,500.00 | 26,700.00 | 26,200.00 | 26,700.00 | 20,088.72 | 13,800 |
| 2024-03-13 | 26,600.00 | 26,600.00 | 26,400.00 | 26,500.00 | 19,938.25 | 3,500 |
| 2024-03-12 | 26,700.00 | 26,700.00 | 26,600.00 | 26,600.00 | 20,013.48 | 3,410 |
| 2024-03-11 | 26,400.00 | 26,700.00 | 26,400.00 | 26,700.00 | 20,088.72 | 1,219 |
| 2024-03-08 | 26,800.00 | 26,800.00 | 26,700.00 | 26,800.00 | 20,163.96 | 3,900 |
| 2024-03-07 | 26,800.00 | 26,800.00 | 26,300.00 | 26,800.00 | 20,163.96 | 60,949 |
| 2024-03-06 | 26,800.00 | 26,900.00 | 26,800.00 | 26,900.00 | 20,239.20 | 2,800 |
| 2024-03-04 | 26,700.00 | 26,900.00 | 26,700.00 | 26,900.00 | 20,239.20 | 101,009 |
| 2024-03-01 | 26,600.00 | 26,700.00 | 26,600.00 | 26,700.00 | 20,088.72 | 2,200 |
| 2024-02-29 | 26,600.00 | 26,600.00 | 26,500.00 | 26,600.00 | 20,013.48 | 2,700 |
| 2024-02-28 | 26,800.00 | 26,800.00 | 26,600.00 | 26,600.00 | 20,013.48 | 4,300 |
| 2024-02-27 | 26,700.00 | 26,700.00 | 26,600.00 | 26,700.00 | 20,088.72 | 4,900 |
| 2024-02-26 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 20,088.72 | 4,300 |
| 2024-02-23 | 26,700.00 | 26,800.00 | 26,500.00 | 26,700.00 | 20,088.72 | 11,100 |
| 2024-02-22 | 26,900.00 | 27,000.00 | 26,600.00 | 26,800.00 | 20,163.96 | 2,800 |
| 2024-02-21 | 26,500.00 | 26,800.00 | 26,400.00 | 26,800.00 | 20,163.96 | 2,701 |
| 2024-02-20 | 26,300.00 | 26,800.00 | 26,300.00 | 26,800.00 | 20,163.96 | 10,708 |
| 2024-02-19 | 26,400.00 | 26,400.00 | 26,200.00 | 26,400.00 | 19,863.01 | 6,500 |
| 2024-02-16 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 19,863.01 | 100 |
| 2024-02-15 | 27,000.00 | 27,000.00 | 26,000.00 | 26,500.00 | 19,938.25 | 23,201 |
| 2024-02-07 | 26,200.00 | 26,200.00 | 26,100.00 | 26,200.00 | 19,712.53 | 2,805 |
| 2024-02-06 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 19,712.53 | 700 |
| 2024-02-05 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 19,787.77 | 500 |
| 2024-02-02 | 26,100.00 | 26,300.00 | 26,100.00 | 26,300.00 | 19,787.77 | 2,300 |
| 2024-01-31 | 26,000.00 | 26,500.00 | 26,000.00 | 26,500.00 | 19,938.25 | 3,706 |
| 2024-01-30 | 26,700.00 | 26,700.00 | 26,500.00 | 26,500.00 | 19,938.25 | 400 |
| 2024-01-29 | 26,900.00 | 26,900.00 | 26,000.00 | 26,300.00 | 19,787.77 | 8,700 |
| 2024-01-26 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 19,712.53 | 1,400 |
| 2024-01-25 | 26,500.00 | 26,500.00 | 26,200.00 | 26,200.00 | 19,712.53 | 4,100 |
| 2024-01-24 | 26,200.00 | 26,400.00 | 26,100.00 | 26,100.00 | 19,637.29 | 5,700 |
| 2024-01-23 | 26,300.00 | 26,300.00 | 26,200.00 | 26,200.00 | 19,712.53 | 1,100 |
| 2024-01-22 | 26,300.00 | 26,300.00 | 26,200.00 | 26,200.00 | 19,712.53 | 2,900 |
| 2024-01-19 | 25,900.00 | 26,200.00 | 25,800.00 | 26,200.00 | 19,712.53 | 5,100 |
| 2024-01-18 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 19,562.05 | 1,000 |
| 2024-01-17 | 26,000.00 | 26,300.00 | 26,000.00 | 26,300.00 | 19,787.77 | 500 |
| 2024-01-16 | 25,300.00 | 26,000.00 | 25,000.00 | 26,000.00 | 19,562.05 | 9,900 |
| 2024-01-12 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 19,562.05 | 800 |
| 2024-01-11 | 26,000.00 | 26,400.00 | 25,900.00 | 25,900.00 | 19,486.81 | 2,600 |
| 2024-01-08 | 25,500.00 | 25,900.00 | 25,200.00 | 25,900.00 | 19,486.81 | 4,170 |
| 2024-01-05 | 25,100.00 | 25,400.00 | 25,100.00 | 25,100.00 | 18,884.90 | 7,100 |
| 2024-01-04 | 25,100.00 | 25,100.00 | 25,100.00 | 25,100.00 | 18,884.90 | 1,300 |
| 2024-01-03 | 25,800.00 | 25,800.00 | 25,300.00 | 25,700.00 | 19,336.34 | 1,800 |
| 2024-01-02 | 25,500.00 | 26,600.00 | 25,500.00 | 25,800.00 | 19,411.57 | 3,000 |
| 2023-12-29 | 25,200.00 | 25,300.00 | 25,200.00 | 25,300.00 | 19,035.38 | 300 |
| 2023-12-28 | 25,300.00 | 25,300.00 | 25,100.00 | 25,200.00 | 18,960.14 | 10,400 |
| 2023-12-26 | 25,300.00 | 25,400.00 | 25,300.00 | 25,300.00 | 19,035.38 | 2,400 |
| 2023-12-25 | 25,500.00 | 25,500.00 | 24,900.00 | 25,300.00 | 19,035.38 | 10,400 |
| 2023-12-22 | 25,300.00 | 25,300.00 | 24,900.00 | 24,900.00 | 18,734.43 | 708 |
| 2023-12-21 | 25,200.00 | 25,600.00 | 25,200.00 | 25,400.00 | 19,110.62 | 300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 2,500.0000 VND |
| 2025-05-15 | 2,300.0000 VND |
| 2024-04-26 | 1,600.0000 VND |
| 2023-12-15 | 1,000.0000 VND |
| 2023-05-16 | 2,300.0000 VND |
| 2022-12-15 | 1,200.0000 VND |
| 2022-04-27 | 2,500.0000 VND |
| 2021-11-30 | 1,000.0000 VND |
| 2021-05-19 | 1,500.0000 VND |
| 2020-12-17 | 1,000.0000 VND |
| 2020-07-29 | 1,440.0000 VND |
| 2019-12-19 | 799.9997 VND |
| 2019-04-17 | 999.9996 VND |
| 2019-03-15 | 699.9997 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.