La Hien Cement JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-25 | 22,500.00 | 22,800.00 | 22,000.00 | 22,800.00 | 18,396.36 | 5,800 |
| 2024-09-24 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 18,154.31 | 500 |
| 2024-09-23 | 22,100.00 | 22,500.00 | 22,100.00 | 22,500.00 | 18,154.31 | 629 |
| 2024-09-20 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 18,396.36 | 100 |
| 2024-09-19 | 22,200.00 | 22,500.00 | 22,000.00 | 22,500.00 | 18,154.31 | 4,060 |
| 2024-09-18 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 18,073.62 | 1,500 |
| 2024-09-17 | 22,500.00 | 22,500.00 | 22,000.00 | 22,500.00 | 18,154.31 | 11,000 |
| 2024-09-16 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 18,557.74 | 5,100 |
| 2024-09-13 | 22,900.00 | 23,200.00 | 22,900.00 | 23,000.00 | 18,557.74 | 3,900 |
| 2024-09-11 | 22,400.00 | 22,400.00 | 22,300.00 | 22,300.00 | 17,992.93 | 500 |
| 2024-09-10 | 22,300.00 | 22,900.00 | 21,900.00 | 22,500.00 | 18,154.31 | 7,600 |
| 2024-09-06 | 22,600.00 | 22,600.00 | 22,200.00 | 22,200.00 | 17,912.25 | 3,000 |
| 2024-09-05 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 18,315.68 | 200 |
| 2024-09-04 | 23,000.00 | 23,000.00 | 22,700.00 | 22,700.00 | 18,315.68 | 1,600 |
| 2024-08-30 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 18,557.74 | 6,200 |
| 2024-08-29 | 22,900.00 | 22,900.00 | 22,700.00 | 22,700.00 | 18,315.68 | 300 |
| 2024-08-28 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 17,992.93 | 3,200 |
| 2024-08-27 | 22,900.00 | 22,900.00 | 22,600.00 | 22,600.00 | 18,234.99 | 1,210 |
| 2024-08-26 | 23,200.00 | 23,200.00 | 23,000.00 | 23,000.00 | 18,557.74 | 1,001 |
| 2024-08-23 | 22,900.00 | 23,200.00 | 22,900.00 | 23,200.00 | 18,719.11 | 1,601 |
| 2024-08-22 | 23,300.00 | 23,300.00 | 23,000.00 | 23,000.00 | 18,557.74 | 1,300 |
| 2024-08-21 | 22,900.00 | 22,900.00 | 22,700.00 | 22,700.00 | 18,315.68 | 300 |
| 2024-08-20 | 22,900.00 | 22,900.00 | 22,700.00 | 22,900.00 | 18,477.05 | 800 |
| 2024-08-19 | 22,800.00 | 22,800.00 | 22,500.00 | 22,700.00 | 18,315.68 | 4,348 |
| 2024-08-16 | 22,700.00 | 22,800.00 | 22,700.00 | 22,800.00 | 18,396.36 | 3,600 |
| 2024-08-15 | 22,300.00 | 22,800.00 | 22,300.00 | 22,800.00 | 18,396.36 | 400 |
| 2024-08-14 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 18,396.36 | 100 |
| 2024-08-13 | 22,600.00 | 22,800.00 | 22,400.00 | 22,800.00 | 18,396.36 | 3,900 |
| 2024-08-12 | 22,900.00 | 22,900.00 | 22,600.00 | 22,600.00 | 18,234.99 | 1,301 |
| 2024-08-09 | 22,500.00 | 22,900.00 | 22,500.00 | 22,900.00 | 18,477.05 | 3,700 |
| 2024-08-08 | 22,800.00 | 23,000.00 | 22,500.00 | 22,500.00 | 18,154.31 | 2,100 |
| 2024-08-07 | 23,000.00 | 23,000.00 | 22,400.00 | 22,800.00 | 18,396.36 | 2,700 |
| 2024-08-06 | 22,900.00 | 23,100.00 | 22,900.00 | 23,000.00 | 18,557.74 | 12,482 |
| 2024-08-05 | 22,900.00 | 23,100.00 | 22,900.00 | 23,000.00 | 18,557.74 | 18,100 |
| 2024-08-02 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 18,557.74 | 2,013 |
| 2024-08-01 | 23,100.00 | 23,600.00 | 23,000.00 | 23,600.00 | 19,041.85 | 10,500 |
| 2024-07-31 | 23,400.00 | 24,300.00 | 23,400.00 | 23,800.00 | 19,203.22 | 9,437 |
| 2024-07-30 | 23,000.00 | 23,100.00 | 22,900.00 | 23,100.00 | 18,638.42 | 6,801 |
| 2024-07-29 | 23,000.00 | 23,100.00 | 23,000.00 | 23,000.00 | 18,557.74 | 12,402 |
| 2024-07-26 | 23,000.00 | 23,100.00 | 23,000.00 | 23,100.00 | 18,638.42 | 7,800 |
| 2024-07-25 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 18,557.74 | 7,579 |
| 2024-07-24 | 23,000.00 | 23,400.00 | 23,000.00 | 23,100.00 | 18,638.42 | 25,101 |
| 2024-07-23 | 23,100.00 | 23,100.00 | 22,900.00 | 22,900.00 | 18,477.05 | 5,101 |
| 2024-07-22 | 23,000.00 | 23,100.00 | 23,000.00 | 23,100.00 | 18,638.42 | 37,000 |
| 2024-07-19 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 18,880.48 | 909 |
| 2024-07-18 | 23,100.00 | 23,400.00 | 23,000.00 | 23,400.00 | 18,880.48 | 4,001 |
| 2024-07-17 | 23,200.00 | 23,400.00 | 22,800.00 | 23,400.00 | 18,880.48 | 13,501 |
| 2024-07-16 | 23,000.00 | 23,400.00 | 23,000.00 | 23,200.00 | 18,719.11 | 9,546 |
| 2024-07-15 | 23,400.00 | 23,400.00 | 23,000.00 | 23,100.00 | 18,638.42 | 15,130 |
| 2024-07-12 | 23,000.00 | 23,400.00 | 23,000.00 | 23,400.00 | 18,880.48 | 11,500 |
| 2024-07-11 | 22,900.00 | 22,900.00 | 22,700.00 | 22,800.00 | 18,396.36 | 7,000 |
| 2024-07-10 | 22,700.00 | 22,900.00 | 22,700.00 | 22,900.00 | 18,477.05 | 3,600 |
| 2024-07-09 | 22,700.00 | 23,000.00 | 22,700.00 | 23,000.00 | 18,557.74 | 2,801 |
| 2024-07-08 | 22,700.00 | 23,000.00 | 22,700.00 | 23,000.00 | 18,557.74 | 7,559 |
| 2024-07-05 | 22,700.00 | 23,000.00 | 22,700.00 | 23,000.00 | 18,557.74 | 6,700 |
| 2024-07-04 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 18,557.74 | 300 |
| 2024-07-03 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 18,557.74 | 200 |
| 2024-07-02 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 18,557.74 | 100 |
| 2024-07-01 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 18,557.74 | 300 |
| 2024-06-28 | 23,200.00 | 23,200.00 | 23,000.00 | 23,000.00 | 18,557.74 | 8,800 |
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.