Long An Food Processing Export JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-03	20,350.00	20,350.00	19,350.00	19,350.00	17,876.65	2,900
2025-08-29	19,150.00	19,950.00	19,150.00	19,950.00	18,430.96	4,704
2025-08-28	20,000.00	20,000.00	20,000.00	20,000.00	18,477.16	115
2025-08-27	19,000.00	19,950.00	18,900.00	19,100.00	17,645.69	42,708
2025-08-26	19,500.00	19,500.00	19,500.00	19,500.00	18,015.23	2,007
2025-08-25	19,800.00	19,900.00	19,200.00	19,200.00	17,738.07	8,601
2025-08-22	19,650.00	20,000.00	19,000.00	20,000.00	18,477.16	1,900
2025-08-21	19,800.00	19,800.00	19,800.00	19,800.00	18,292.39	4,500
2025-08-20	20,000.00	20,200.00	19,800.00	19,800.00	18,292.39	2,764
2025-08-19	19,650.00	20,000.00	19,650.00	20,000.00	18,477.16	13,400
2025-08-15	19,800.00	20,500.00	19,650.00	20,500.00	18,939.09	20,661
2025-08-14	20,000.00	20,000.00	20,000.00	20,000.00	18,477.16	6,115
2025-08-13	20,200.00	20,200.00	19,950.00	20,200.00	18,661.93	15,602
2025-08-12	20,500.00	20,500.00	20,000.00	20,450.00	18,892.89	6,412
2025-08-11	20,650.00	20,650.00	20,500.00	20,500.00	18,939.09	203
2025-08-08	20,650.00	20,650.00	20,500.00	20,500.00	18,939.09	646
2025-08-07	20,500.00	20,550.00	20,000.00	20,550.00	18,985.28	10,708
2025-08-06	20,000.00	20,550.00	20,000.00	20,500.00	18,939.09	10,100
2025-08-05	20,250.00	20,650.00	20,000.00	20,000.00	18,477.16	8,626
2025-08-04	19,850.00	20,300.00	19,750.00	20,250.00	18,708.12	13,000
2025-08-01	19,850.00	20,500.00	19,850.00	20,350.00	18,800.51	724
2025-07-31	19,800.00	19,850.00	19,800.00	19,850.00	18,338.58	1,129
2025-07-30	20,000.00	20,000.00	20,000.00	20,000.00	18,477.16	4,120
2025-07-29	20,700.00	20,700.00	19,750.00	20,550.00	18,985.28	7,500
2025-07-28	20,400.00	20,750.00	20,300.00	20,300.00	18,754.31	6,037
2025-07-25	19,900.00	20,300.00	19,750.00	20,300.00	18,754.31	11,807
2025-07-24	20,000.00	20,000.00	19,550.00	19,950.00	18,430.96	7,704
2025-07-23	19,500.00	19,550.00	19,500.00	19,550.00	18,061.42	1,752
2025-07-22	19,500.00	20,000.00	19,500.00	19,500.00	18,015.23	28,754
2025-07-21	19,500.00	19,500.00	19,500.00	19,500.00	18,015.23	215
2025-07-18	19,500.00	19,700.00	19,100.00	19,500.00	18,015.23	63,050
2025-07-17	19,350.00	19,500.00	19,250.00	19,500.00	18,015.23	19,507
2025-07-16	19,650.00	19,900.00	19,100.00	19,100.00	17,645.69	2,600
2025-07-15	20,000.00	20,000.00	19,650.00	19,650.00	18,153.81	9,603
2025-07-14	19,250.00	19,800.00	19,250.00	19,650.00	18,153.81	9,400
2025-07-11	19,500.00	19,850.00	19,250.00	19,250.00	17,784.26	25,406
2025-07-10	18,950.00	19,450.00	18,950.00	19,450.00	17,969.04	29,006
2025-07-09	18,300.00	18,800.00	18,250.00	18,800.00	17,368.53	5,837
2025-07-08	19,400.00	19,400.00	18,400.00	18,750.00	17,322.34	13,376
2025-07-07	18,050.00	18,200.00	18,050.00	18,150.00	16,768.02	6,945
2025-07-04	18,150.00	18,150.00	18,050.00	18,050.00	16,675.63	3,020
2025-07-03	17,700.00	18,300.00	17,600.00	18,100.00	16,721.83	33,206
2025-07-02	17,500.00	17,700.00	17,300.00	17,600.00	16,259.90	11,400
2025-07-01	17,550.00	17,550.00	17,400.00	17,400.00	16,075.13	35,400
2025-06-30	17,750.00	17,800.00	17,650.00	17,750.00	16,398.48	15,600
2025-06-27	18,000.00	18,000.00	17,550.00	17,750.00	16,398.48	2,300
2025-06-26	17,950.00	18,000.00	17,900.00	18,000.00	16,629.44	6,500
2025-06-25	17,950.00	17,950.00	17,950.00	17,950.00	16,583.25	1,500
2025-06-24	17,800.00	18,000.00	17,800.00	18,000.00	16,629.44	300
2025-06-23	17,500.00	17,850.00	17,500.00	17,850.00	16,490.86	700
2025-06-20	17,900.00	17,900.00	17,650.00	17,650.00	16,306.09	5,200
2025-06-19	17,800.00	17,800.00	17,800.00	17,800.00	16,444.67	557
2025-06-18	17,800.00	17,800.00	17,550.00	17,700.00	16,352.28	4,005
2025-06-17	17,750.00	17,900.00	17,700.00	17,700.00	16,352.28	2,201
2025-06-16	17,650.00	17,750.00	17,600.00	17,750.00	16,398.48	12,204
2025-06-13	17,450.00	18,050.00	17,450.00	17,650.00	16,306.09	8,920
2025-06-12	17,550.00	17,550.00	17,550.00	17,550.00	16,213.71	200
2025-06-11	18,000.00	18,000.00	17,550.00	17,600.00	16,259.90	5,300
2025-06-09	17,450.00	17,500.00	17,450.00	17,500.00	16,167.51	4,949
2025-06-06	17,500.00	17,500.00	17,450.00	17,450.00	16,121.32	3,123

← NewerPage 5 of 17 · 1,002 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-18	1,500.0000 VND
2025-03-11	1,500.0000 VND
2024-03-14	1,500.0000 VND
2023-07-17	1,500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.