Long An Food Processing Export JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-05	17,450.00	17,450.00	17,450.00	17,450.00	16,121.32	3,016
2025-06-04	17,800.00	17,800.00	17,400.00	17,450.00	16,121.32	4,101
2025-06-03	18,050.00	18,050.00	17,800.00	17,800.00	16,444.67	1,300
2025-06-02	17,400.00	18,050.00	17,400.00	18,050.00	16,675.63	7,323
2025-05-30	17,500.00	17,500.00	17,400.00	17,400.00	16,075.13	1,814
2025-05-29	17,550.00	17,550.00	17,300.00	17,500.00	16,167.51	14,908
2025-05-28	17,050.00	18,000.00	17,050.00	17,950.00	16,583.25	1,503
2025-05-27	17,900.00	17,900.00	17,750.00	17,850.00	16,490.86	5,042
2025-05-26	17,750.00	17,750.00	16,800.00	17,700.00	16,352.28	2,934
2025-05-23	17,400.00	17,450.00	17,400.00	17,450.00	16,121.32	10,147
2025-05-22	16,800.00	17,500.00	16,800.00	17,500.00	16,167.51	208
2025-05-21	17,000.00	17,000.00	16,900.00	17,000.00	15,705.58	2,009
2025-05-20	17,000.00	17,300.00	17,000.00	17,300.00	15,982.74	301
2025-05-19	16,950.00	17,400.00	16,400.00	17,400.00	16,075.13	5,600
2025-05-16	16,900.00	17,050.00	16,900.00	17,050.00	15,751.78	400
2025-05-15	17,600.00	17,600.00	17,000.00	17,050.00	15,751.78	4,000
2025-05-14	17,050.00	17,050.00	17,000.00	17,050.00	15,751.78	2,570
2025-05-13	17,000.00	17,050.00	16,800.00	17,050.00	15,751.78	8,700
2025-05-12	16,700.00	16,950.00	16,700.00	16,950.00	15,659.39	9,815
2025-05-09	17,050.00	17,050.00	16,850.00	16,850.00	15,567.01	4,205
2025-05-08	17,000.00	17,050.00	16,800.00	17,050.00	15,751.78	8,348
2025-05-07	16,900.00	17,200.00	16,850.00	16,900.00	15,613.20	3,920
2025-05-06	17,500.00	17,500.00	17,000.00	17,000.00	15,705.58	9,811
2025-05-05	17,000.00	17,000.00	17,000.00	17,000.00	15,705.58	9,010
2025-04-29	16,300.00	16,850.00	16,300.00	16,450.00	15,197.46	3,200
2025-04-28	16,750.00	16,750.00	16,750.00	16,750.00	15,474.62	100
2025-04-25	16,600.00	16,750.00	16,600.00	16,750.00	15,474.62	800
2025-04-24	16,600.00	16,750.00	16,600.00	16,750.00	15,474.62	1,100
2025-04-23	17,000.00	17,000.00	16,600.00	16,600.00	15,336.04	700
2025-04-22	16,100.00	16,500.00	16,000.00	16,450.00	15,197.46	16,800
2025-04-21	17,100.00	17,100.00	16,800.00	16,900.00	15,613.20	8,600
2025-04-18	17,000.00	17,300.00	16,400.00	17,100.00	15,797.97	38,200
2025-04-17	17,600.00	17,650.00	17,200.00	17,600.00	16,259.90	2,000
2025-04-16	17,600.00	17,800.00	17,600.00	17,600.00	16,259.90	5,100
2025-04-15	18,450.00	18,450.00	17,600.00	17,800.00	16,444.67	7,600
2025-04-14	17,800.00	17,800.00	17,400.00	17,650.00	16,306.09	8,900
2025-04-11	17,100.00	17,550.00	17,050.00	17,450.00	16,121.32	10,400
2025-04-10	16,550.00	16,550.00	16,550.00	16,550.00	15,289.85	2,500
2025-04-09	15,500.00	16,000.00	15,350.00	15,500.00	14,319.80	16,600
2025-04-08	16,300.00	16,500.00	15,850.00	16,450.00	15,197.46	9,600
2025-04-04	16,500.00	17,850.00	16,500.00	16,950.00	15,659.39	64,600
2025-04-03	17,950.00	18,500.00	17,700.00	17,700.00	16,352.28	35,200
2025-04-02	19,000.00	19,050.00	18,900.00	19,000.00	17,553.30	6,100
2025-04-01	18,950.00	19,200.00	18,900.00	19,200.00	17,738.07	4,300
2025-03-31	19,000.00	19,300.00	18,850.00	19,300.00	17,830.46	15,400
2025-03-28	19,000.00	19,000.00	18,900.00	19,000.00	17,553.30	42,400
2025-03-27	19,300.00	19,300.00	19,150.00	19,200.00	17,738.07	1,900
2025-03-26	19,400.00	19,400.00	19,200.00	19,300.00	17,830.46	15,600
2025-03-25	19,100.00	19,400.00	18,950.00	19,350.00	17,876.65	8,300
2025-03-24	18,850.00	18,950.00	18,450.00	18,950.00	17,507.11	900
2025-03-21	18,950.00	19,000.00	18,700.00	19,000.00	17,553.30	4,000
2025-03-20	19,200.00	19,350.00	18,900.00	18,950.00	17,507.11	12,600
2025-03-19	19,250.00	19,250.00	19,100.00	19,200.00	17,738.07	8,600
2025-03-18	19,350.00	19,350.00	19,200.00	19,350.00	17,876.65	17,700
2025-03-17	19,550.00	19,550.00	19,350.00	19,350.00	17,876.65	7,900
2025-03-14	19,700.00	19,800.00	19,400.00	19,550.00	18,061.42	23,700
2025-03-13	19,400.00	20,200.00	19,400.00	20,000.00	18,477.16	16,600
2025-03-12	20,050.00	20,050.00	19,850.00	19,850.00	18,338.58	15,800
2025-03-11	20,600.00	21,000.00	20,000.00	20,150.00	18,615.74	18,300
2025-03-10	22,050.00	22,300.00	21,950.00	22,150.00	19,077.67	80,000

← NewerPage 6 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.