HOSE USD
Long Hau Corporation (LHG.VN)
26,700.00
+50.00
+(0.19%)
At close: April 29 at 2:45:03 PM GMT+7
Currency in Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 26,700.00 | 26,900.00 | 26,350.00 | 26,700.00 | 26,700.00 | 364,300 |
| Apr 28, 2025 | 27,800.00 | 27,800.00 | 26,550.00 | 26,650.00 | 26,650.00 | 333,600 |
| Apr 25, 2025 | 28,100.00 | 28,100.00 | 27,400.00 | 27,600.00 | 27,600.00 | 175,800 |
| Apr 24, 2025 | 27,900.00 | 28,450.00 | 27,550.00 | 27,600.00 | 27,600.00 | 394,700 |
| Apr 23, 2025 | 27,900.00 | 27,900.00 | 26,400.00 | 27,000.00 | 27,000.00 | 455,500 |
| Apr 22, 2025 | 26,750.00 | 26,750.00 | 25,000.00 | 26,450.00 | 26,450.00 | 363,100 |
| Apr 21, 2025 | 25,800.00 | 26,500.00 | 25,150.00 | 26,450.00 | 26,450.00 | 307,200 |
| Apr 18, 2025 | 25,400.00 | 26,050.00 | 25,400.00 | 25,800.00 | 25,800.00 | 405,100 |
| Apr 17, 2025 | 24,050.00 | 25,000.00 | 24,050.00 | 24,900.00 | 24,900.00 | 413,200 |
| Apr 16, 2025 | 24,850.00 | 25,050.00 | 24,200.00 | 24,300.00 | 24,300.00 | 314,900 |
| Apr 15, 2025 | 26,550.00 | 26,650.00 | 24,850.00 | 24,900.00 | 24,900.00 | 1,050,000 |
| Apr 14, 2025 | 27,800.00 | 28,000.00 | 26,250.00 | 26,700.00 | 26,700.00 | 591,300 |
| Apr 11, 2025 | 26,600.00 | 27,000.00 | 25,850.00 | 26,800.00 | 26,800.00 | 792,400 |
| Apr 10, 2025 | 27,750.00 | 27,750.00 | 27,750.00 | 27,750.00 | 27,750.00 | 475,200 |
| Apr 9, 2025 | 25,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | 166,300 |
| Apr 8, 2025 | 27,850.00 | 27,850.00 | 27,850.00 | 27,850.00 | 27,850.00 | 41,800 |
| Apr 4, 2025 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 122,200 |
| Apr 3, 2025 | 32,150.00 | 33,900.00 | 32,100.00 | 32,100.00 | 32,100.00 | 385,100 |
| Apr 2, 2025 | 34,550.00 | 34,800.00 | 34,500.00 | 34,500.00 | 34,500.00 | 43,700 |
| Apr 1, 2025 | 34,700.00 | 34,700.00 | 34,500.00 | 34,500.00 | 34,500.00 | 23,700 |
| Mar 31, 2025 | 34,600.00 | 34,600.00 | 34,250.00 | 34,600.00 | 34,600.00 | 71,100 |
| Mar 28, 2025 | 34,750.00 | 34,850.00 | 34,650.00 | 34,650.00 | 34,650.00 | 65,300 |
| Mar 27, 2025 | 34,700.00 | 34,800.00 | 34,650.00 | 34,700.00 | 34,700.00 | 34,800 |
| Mar 26, 2025 | 34,750.00 | 34,850.00 | 34,650.00 | 34,650.00 | 34,650.00 | 33,300 |
| Mar 25, 2025 | 34,450.00 | 34,800.00 | 34,400.00 | 34,550.00 | 34,550.00 | 48,900 |
| Mar 24, 2025 | 34,100.00 | 34,600.00 | 34,100.00 | 34,450.00 | 34,450.00 | 81,000 |
| Mar 21, 2025 | 34,450.00 | 34,600.00 | 34,050.00 | 34,100.00 | 34,100.00 | 145,400 |
| Mar 20, 2025 | 35,100.00 | 35,100.00 | 34,450.00 | 34,500.00 | 34,500.00 | 174,400 |
| Mar 19, 2025 | 35,500.00 | 35,600.00 | 34,700.00 | 35,150.00 | 35,150.00 | 67,900 |
| Mar 18, 2025 | 36,000.00 | 36,100.00 | 35,500.00 | 35,500.00 | 35,500.00 | 47,900 |
| Mar 17, 2025 | 35,550.00 | 36,000.00 | 35,550.00 | 35,800.00 | 35,800.00 | 40,400 |
| Mar 14, 2025 | 36,000.00 | 36,000.00 | 35,400.00 | 35,550.00 | 35,550.00 | 88,300 |
| Mar 13, 2025 | 36,200.00 | 36,300.00 | 36,000.00 | 36,000.00 | 36,000.00 | 87,200 |
| Mar 12, 2025 | 36,300.00 | 36,300.00 | 36,050.00 | 36,100.00 | 36,100.00 | 54,500 |
| Mar 11, 2025 | 36,100.00 | 36,600.00 | 36,100.00 | 36,300.00 | 36,300.00 | 66,600 |
| Mar 10, 2025 | 36,800.00 | 36,800.00 | 36,200.00 | 36,550.00 | 36,550.00 | 96,100 |
| Mar 7, 2025 | 36,400.00 | 36,600.00 | 36,000.00 | 36,200.00 | 36,200.00 | 125,600 |
| Mar 6, 2025 | 36,500.00 | 36,850.00 | 36,200.00 | 36,250.00 | 36,250.00 | 104,800 |
| Mar 5, 2025 | 36,950.00 | 37,100.00 | 36,000.00 | 36,700.00 | 36,700.00 | 161,800 |
| Mar 4, 2025 | 37,050.00 | 37,700.00 | 36,800.00 | 36,950.00 | 36,950.00 | 125,000 |
| Mar 3, 2025 | 37,000.00 | 37,200.00 | 36,400.00 | 37,000.00 | 37,000.00 | 75,000 |
| Feb 28, 2025 | 37,250.00 | 37,400.00 | 37,100.00 | 37,100.00 | 37,100.00 | 98,200 |
| Feb 27, 2025 | 37,000.00 | 37,500.00 | 36,600.00 | 37,500.00 | 37,500.00 | 108,000 |
| Feb 26, 2025 | 36,900.00 | 37,400.00 | 36,600.00 | 36,950.00 | 36,950.00 | 200,400 |
| Feb 25, 2025 | 36,700.00 | 37,000.00 | 36,400.00 | 36,600.00 | 36,600.00 | 170,600 |
| Feb 24, 2025 | 36,150.00 | 36,700.00 | 36,000.00 | 36,350.00 | 36,350.00 | 70,200 |
| Feb 21, 2025 | 36,100.00 | 36,550.00 | 36,100.00 | 36,150.00 | 36,150.00 | 100,000 |
| Feb 20, 2025 | 36,300.00 | 36,900.00 | 36,300.00 | 36,400.00 | 36,400.00 | 113,500 |
| Feb 19, 2025 | 35,800.00 | 36,600.00 | 35,600.00 | 36,550.00 | 36,550.00 | 190,100 |
| Feb 18, 2025 | 35,650.00 | 35,850.00 | 35,600.00 | 35,800.00 | 35,800.00 | 60,100 |
| Feb 17, 2025 | 35,500.00 | 35,600.00 | 35,300.00 | 35,500.00 | 35,500.00 | 47,200 |
| Feb 14, 2025 | 35,200.00 | 35,500.00 | 35,150.00 | 35,500.00 | 35,500.00 | 54,900 |
| Feb 13, 2025 | 35,450.00 | 35,450.00 | 35,050.00 | 35,200.00 | 35,200.00 | 33,300 |
| Feb 12, 2025 | 35,400.00 | 35,400.00 | 34,700.00 | 34,900.00 | 34,900.00 | 68,600 |
| Feb 11, 2025 | 34,800.00 | 35,100.00 | 34,800.00 | 35,000.00 | 35,000.00 | 57,200 |
| Feb 10, 2025 | 35,200.00 | 35,500.00 | 34,850.00 | 35,100.00 | 35,100.00 | 125,700 |
| Feb 7, 2025 | 35,850.00 | 35,850.00 | 35,450.00 | 35,600.00 | 35,600.00 | 61,200 |
| Feb 6, 2025 | 35,700.00 | 35,850.00 | 35,500.00 | 35,500.00 | 35,500.00 | 61,600 |
| Feb 5, 2025 | 35,300.00 | 35,800.00 | 35,300.00 | 35,750.00 | 35,750.00 | 111,600 |
| Feb 4, 2025 | 35,050.00 | 35,450.00 | 35,000.00 | 35,300.00 | 35,300.00 | 72,300 |
| Feb 3, 2025 | 34,950.00 | 35,400.00 | 34,800.00 | 35,000.00 | 35,000.00 | 53,000 |
| Jan 24, 2025 | 35,150.00 | 35,150.00 | 34,900.00 | 34,900.00 | 34,900.00 | 23,800 |
| Jan 23, 2025 | 35,000.00 | 35,000.00 | 34,700.00 | 34,900.00 | 34,900.00 | 77,300 |
| Jan 22, 2025 | 34,500.00 | 35,050.00 | 34,500.00 | 34,600.00 | 34,600.00 | 47,700 |
| Jan 21, 2025 | 35,150.00 | 35,150.00 | 35,000.00 | 35,000.00 | 35,000.00 | 67,600 |
| Jan 20, 2025 | 35,000.00 | 35,150.00 | 34,900.00 | 35,000.00 | 35,000.00 | 62,100 |
| Jan 17, 2025 | 34,600.00 | 34,800.00 | 34,300.00 | 34,650.00 | 34,650.00 | 57,300 |
| Jan 16, 2025 | 34,400.00 | 35,000.00 | 34,400.00 | 34,600.00 | 34,600.00 | 23,900 |
| Jan 15, 2025 | 33,750.00 | 35,150.00 | 33,750.00 | 34,900.00 | 34,900.00 | 116,900 |
| Jan 14, 2025 | 33,750.00 | 34,250.00 | 33,750.00 | 33,750.00 | 33,750.00 | 29,800 |
| Jan 13, 2025 | 33,750.00 | 34,000.00 | 33,600.00 | 33,750.00 | 33,750.00 | 55,400 |
| Jan 10, 2025 | 34,500.00 | 34,500.00 | 33,500.00 | 33,750.00 | 33,750.00 | 150,300 |
| Jan 9, 2025 | 34,500.00 | 34,700.00 | 34,450.00 | 34,500.00 | 34,500.00 | 63,000 |
| Jan 8, 2025 | 34,600.00 | 34,700.00 | 34,500.00 | 34,500.00 | 34,500.00 | 145,000 |
| Jan 7, 2025 | 34,500.00 | 35,050.00 | 34,450.00 | 34,500.00 | 34,500.00 | 184,300 |
| Jan 6, 2025 | 35,300.00 | 35,500.00 | 34,300.00 | 34,500.00 | 34,500.00 | 129,900 |
| Jan 3, 2025 | 35,700.00 | 35,700.00 | 35,100.00 | 35,350.00 | 35,350.00 | 96,400 |
| Jan 2, 2025 | 35,400.00 | 35,700.00 | 35,400.00 | 35,650.00 | 35,650.00 | 55,600 |
| Dec 31, 2024 | 36,000.00 | 36,000.00 | 35,500.00 | 35,500.00 | 35,500.00 | 151,900 |
| Dec 30, 2024 | 36,150.00 | 36,150.00 | 35,700.00 | 35,700.00 | 35,700.00 | 155,600 |
| Dec 27, 2024 | 36,800.00 | 36,800.00 | 36,050.00 | 36,050.00 | 36,050.00 | 149,400 |
| Dec 26, 2024 | 36,900.00 | 37,050.00 | 36,450.00 | 36,500.00 | 36,500.00 | 115,300 |
| Dec 25, 2024 | 37,500.00 | 37,550.00 | 36,800.00 | 37,100.00 | 37,100.00 | 227,500 |
| Dec 24, 2024 | 36,600.00 | 37,300.00 | 36,500.00 | 37,300.00 | 37,300.00 | 244,800 |
| Dec 23, 2024 | 36,400.00 | 36,850.00 | 36,350.00 | 36,600.00 | 36,600.00 | 51,000 |
| Dec 20, 2024 | 35,950.00 | 36,450.00 | 35,950.00 | 36,400.00 | 36,400.00 | 167,200 |
| Dec 19, 2024 | 36,000.00 | 36,000.00 | 35,700.00 | 35,900.00 | 35,900.00 | 125,700 |
| Dec 18, 2024 | 36,100.00 | 36,300.00 | 36,000.00 | 36,300.00 | 36,300.00 | 96,200 |
| Dec 17, 2024 | 36,350.00 | 36,350.00 | 36,000.00 | 36,100.00 | 36,100.00 | 64,900 |
| Dec 16, 2024 | 36,500.00 | 36,550.00 | 36,200.00 | 36,350.00 | 36,350.00 | 89,700 |
| Dec 13, 2024 | 36,900.00 | 37,000.00 | 36,200.00 | 36,550.00 | 36,550.00 | 137,500 |
| Dec 12, 2024 | 36,800.00 | 37,150.00 | 36,500.00 | 36,900.00 | 36,900.00 | 97,000 |
| Dec 11, 2024 | 37,200.00 | 37,200.00 | 36,500.00 | 36,800.00 | 36,800.00 | 166,000 |
| Dec 10, 2024 | 37,900.00 | 37,900.00 | 37,200.00 | 37,200.00 | 37,200.00 | 143,200 |
| Dec 9, 2024 | 37,500.00 | 37,500.00 | 37,000.00 | 37,500.00 | 37,500.00 | 91,500 |
| Dec 6, 2024 | 36,600.00 | 37,800.00 | 36,600.00 | 37,400.00 | 37,400.00 | 234,900 |
| Dec 5, 2024 | 36,200.00 | 37,000.00 | 36,000.00 | 36,900.00 | 36,900.00 | 145,900 |
| Dec 4, 2024 | 36,800.00 | 36,800.00 | 36,050.00 | 36,050.00 | 36,050.00 | 97,900 |
| Dec 3, 2024 | 37,150.00 | 37,200.00 | 36,650.00 | 36,800.00 | 36,800.00 | 56,900 |
| Dec 2, 2024 | 36,400.00 | 37,150.00 | 36,300.00 | 37,150.00 | 37,150.00 | 157,900 |
| Nov 29, 2024 | 36,650.00 | 36,900.00 | 36,100.00 | 36,300.00 | 36,300.00 | 78,400 |
| Nov 28, 2024 | 36,850.00 | 37,000.00 | 36,300.00 | 36,300.00 | 36,300.00 | 55,700 |
| Nov 27, 2024 | 37,300.00 | 37,300.00 | 36,600.00 | 36,600.00 | 36,600.00 | 66,300 |
| Nov 26, 2024 | 36,600.00 | 37,500.00 | 36,350.00 | 37,400.00 | 37,400.00 | 206,800 |
| Nov 25, 2024 | 36,450.00 | 36,600.00 | 36,350.00 | 36,500.00 | 36,500.00 | 54,100 |
| Nov 22, 2024 | 35,550.00 | 36,500.00 | 35,550.00 | 36,450.00 | 36,450.00 | 142,700 |
| Nov 21, 2024 | 36,000.00 | 36,000.00 | 35,600.00 | 35,950.00 | 35,950.00 | 43,500 |
| Nov 20, 2024 | 34,700.00 | 36,000.00 | 34,000.00 | 35,750.00 | 35,750.00 | 280,900 |
| Nov 19, 2024 | 36,100.00 | 36,600.00 | 34,550.00 | 34,700.00 | 34,700.00 | 237,400 |
| Nov 18, 2024 | 37,300.00 | 37,300.00 | 35,650.00 | 36,100.00 | 36,100.00 | 182,300 |
| Nov 15, 2024 | 37,550.00 | 37,900.00 | 37,250.00 | 37,300.00 | 37,300.00 | 288,500 |
| Nov 14, 2024 | 37,300.00 | 38,250.00 | 37,050.00 | 37,800.00 | 37,800.00 | 357,300 |
| Nov 13, 2024 | 37,550.00 | 37,550.00 | 36,800.00 | 37,300.00 | 37,300.00 | 160,000 |
| Nov 12, 2024 | 38,000.00 | 38,000.00 | 37,500.00 | 37,550.00 | 37,550.00 | 96,800 |
| Nov 11, 2024 | 37,000.00 | 38,000.00 | 37,000.00 | 38,000.00 | 38,000.00 | 267,700 |
| Nov 8, 2024 | 37,000.00 | 37,200.00 | 36,600.00 | 37,000.00 | 37,000.00 | 130,900 |
| Nov 7, 2024 | 37,600.00 | 37,600.00 | 36,650.00 | 36,750.00 | 36,750.00 | 120,500 |
| Nov 6, 2024 | 35,900.00 | 37,550.00 | 35,650.00 | 37,400.00 | 37,400.00 | 385,100 |
| Nov 4, 2024 | 35,100.00 | 35,600.00 | 35,100.00 | 35,150.00 | 35,150.00 | 68,600 |
| Nov 1, 2024 | 35,750.00 | 36,000.00 | 35,600.00 | 35,650.00 | 35,650.00 | 72,700 |
| Oct 31, 2024 | 36,500.00 | 36,500.00 | 35,750.00 | 35,750.00 | 35,750.00 | 75,200 |
| Oct 29, 2024 | 35,850.00 | 36,400.00 | 35,800.00 | 36,400.00 | 36,400.00 | 82,800 |
| Oct 28, 2024 | 35,450.00 | 36,100.00 | 35,450.00 | 35,800.00 | 35,800.00 | 28,900 |
| Oct 25, 2024 | 35,900.00 | 35,900.00 | 35,350.00 | 35,450.00 | 35,450.00 | 53,300 |
| Oct 24, 2024 | 35,900.00 | 36,500.00 | 35,650.00 | 35,650.00 | 35,650.00 | 55,900 |
| Oct 23, 2024 | 35,800.00 | 35,900.00 | 35,550.00 | 35,900.00 | 35,900.00 | 46,800 |
| Oct 22, 2024 | 35,600.00 | 35,850.00 | 35,100.00 | 35,800.00 | 35,800.00 | 113,100 |
| Oct 21, 2024 | 35,500.00 | 36,000.00 | 35,000.00 | 35,100.00 | 35,100.00 | 84,500 |
| Oct 18, 2024 | 35,650.00 | 36,550.00 | 35,650.00 | 36,100.00 | 36,100.00 | 49,300 |
| Oct 17, 2024 | 36,300.00 | 36,300.00 | 35,550.00 | 35,950.00 | 35,950.00 | 10,600 |
| Oct 16, 2024 | 36,150.00 | 36,150.00 | 35,800.00 | 35,800.00 | 35,800.00 | 47,900 |
| Oct 15, 2024 | 36,500.00 | 36,650.00 | 35,700.00 | 36,250.00 | 36,250.00 | 58,400 |
| Oct 14, 2024 | 37,050.00 | 37,050.00 | 36,350.00 | 36,550.00 | 36,550.00 | 49,800 |
| Oct 11, 2024 | 36,600.00 | 36,600.00 | 36,250.00 | 36,500.00 | 36,500.00 | 27,200 |
| Oct 10, 2024 | 36,800.00 | 36,800.00 | 36,300.00 | 36,600.00 | 36,600.00 | 151,600 |
| Oct 9, 2024 | 35,500.00 | 36,250.00 | 35,450.00 | 36,000.00 | 36,000.00 | 80,700 |
| Oct 8, 2024 | 35,150.00 | 35,600.00 | 35,100.00 | 35,500.00 | 35,500.00 | 40,500 |
| Oct 7, 2024 | 35,200.00 | 35,600.00 | 35,000.00 | 35,150.00 | 35,150.00 | 62,700 |
| Oct 4, 2024 | 35,550.00 | 35,850.00 | 35,100.00 | 35,100.00 | 35,100.00 | 167,400 |
| Oct 3, 2024 | 36,100.00 | 36,500.00 | 35,550.00 | 35,550.00 | 35,550.00 | 297,600 |
| Oct 2, 2024 | 36,500.00 | 36,900.00 | 36,100.00 | 36,100.00 | 36,100.00 | 174,700 |
| Oct 1, 2024 | 36,900.00 | 37,100.00 | 36,550.00 | 36,600.00 | 36,600.00 | 211,700 |
| Sep 30, 2024 | 37,000.00 | 37,300.00 | 36,550.00 | 36,800.00 | 36,800.00 | 189,900 |
| Sep 27, 2024 | 37,050.00 | 38,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 306,000 |
| Sep 26, 2024 | 38,500.00 | 38,500.00 | 37,400.00 | 37,400.00 | 37,400.00 | 91,400 |
| Sep 25, 2024 | 38,000.00 | 38,950.00 | 37,700.00 | 38,050.00 | 38,050.00 | 237,400 |
| Sep 24, 2024 | 36,900.00 | 37,900.00 | 36,800.00 | 37,900.00 | 37,900.00 | 290,400 |
| Sep 23, 2024 | 37,200.00 | 37,200.00 | 36,500.00 | 36,900.00 | 36,900.00 | 158,000 |
| Sep 20, 2024 | 37,900.00 | 37,900.00 | 37,150.00 | 37,200.00 | 37,200.00 | 123,100 |
| Sep 19, 2024 | 37,200.00 | 37,800.00 | 36,850.00 | 37,700.00 | 37,700.00 | 164,800 |
| Sep 18, 2024 | 36,950.00 | 37,800.00 | 36,500.00 | 37,200.00 | 37,200.00 | 69,900 |
| Sep 17, 2024 | 36,300.00 | 36,950.00 | 36,000.00 | 36,950.00 | 36,950.00 | 94,600 |
| Sep 16, 2024 | 36,600.00 | 36,950.00 | 36,200.00 | 36,200.00 | 36,200.00 | 97,900 |
| Sep 13, 2024 | 36,850.00 | 36,850.00 | 36,450.00 | 36,750.00 | 36,750.00 | 101,400 |
| Sep 12, 2024 | 36,750.00 | 37,250.00 | 36,500.00 | 36,850.00 | 36,850.00 | 90,000 |
| Sep 11, 2024 | 36,900.00 | 37,250.00 | 36,300.00 | 36,650.00 | 36,650.00 | 127,400 |
| Sep 10, 2024 | 37,200.00 | 37,400.00 | 36,500.00 | 37,400.00 | 37,400.00 | 125,500 |
| Sep 9, 2024 | 37,200.00 | 37,350.00 | 36,900.00 | 37,200.00 | 37,200.00 | 49,900 |
| Sep 6, 2024 | 37,200.00 | 37,200.00 | 36,550.00 | 37,200.00 | 37,200.00 | 190,900 |
| Sep 5, 2024 | 37,900.00 | 37,900.00 | 36,850.00 | 37,050.00 | 37,050.00 | 140,300 |
| Sep 4, 2024 | 37,400.00 | 37,950.00 | 37,300.00 | 37,900.00 | 37,900.00 | 161,700 |
| Aug 30, 2024 | 38,150.00 | 38,700.00 | 38,000.00 | 38,000.00 | 38,000.00 | 74,400 |
| Aug 29, 2024 | 38,450.00 | 38,450.00 | 37,900.00 | 38,150.00 | 38,150.00 | 150,400 |
| Aug 28, 2024 | 38,050.00 | 38,600.00 | 38,000.00 | 38,450.00 | 38,450.00 | 75,100 |
| Aug 26, 2024 | 39,550.00 | 39,550.00 | 38,000.00 | 38,500.00 | 38,500.00 | 189,900 |
| Aug 23, 2024 | 39,900.00 | 39,900.00 | 39,250.00 | 39,300.00 | 39,300.00 | 103,600 |
| Aug 22, 2024 | 40,000.00 | 40,000.00 | 39,200.00 | 39,800.00 | 39,800.00 | 245,500 |
| Aug 21, 2024 | 39,800.00 | 39,950.00 | 39,350.00 | 39,600.00 | 39,600.00 | 169,100 |
| Aug 20, 2024 | 39,750.00 | 40,800.00 | 39,300.00 | 39,800.00 | 39,800.00 | 209,500 |
| Aug 19, 2024 | 39,400.00 | 40,900.00 | 39,300.00 | 39,750.00 | 39,750.00 | 175,200 |
| Aug 16, 2024 | 38,500.00 | 39,900.00 | 35,750.00 | 39,350.00 | 39,350.00 | 250,100 |
| Aug 15, 2024 | 38,950.00 | 39,000.00 | 38,100.00 | 38,400.00 | 38,400.00 | 125,500 |
| Aug 14, 2024 | 39,400.00 | 39,600.00 | 38,600.00 | 39,400.00 | 39,400.00 | 95,300 |
| Aug 13, 2024 | 39,350.00 | 39,400.00 | 38,500.00 | 39,400.00 | 39,400.00 | 137,300 |
| Aug 12, 2024 | 38,700.00 | 39,400.00 | 38,450.00 | 39,400.00 | 39,400.00 | 134,100 |
| Aug 9, 2024 | 39,000.00 | 39,150.00 | 38,250.00 | 39,150.00 | 39,150.00 | 119,200 |
| Aug 8, 2024 | 38,550.00 | 39,000.00 | 38,050.00 | 39,000.00 | 39,000.00 | 158,700 |
| Aug 7, 2024 | 38,000.00 | 39,000.00 | 37,550.00 | 39,000.00 | 39,000.00 | 99,600 |
| Aug 6, 2024 | 38,200.00 | 38,800.00 | 37,000.00 | 38,300.00 | 38,300.00 | 207,200 |
| Aug 5, 2024 | 37,100.00 | 39,500.00 | 37,000.00 | 37,200.00 | 37,200.00 | 191,900 |
| Aug 2, 2024 | 37,000.00 | 40,250.00 | 36,700.00 | 38,850.00 | 38,850.00 | 379,600 |
| Aug 1, 2024 | 40,000.00 | 40,000.00 | 37,650.00 | 37,650.00 | 37,650.00 | 564,000 |
| Jul 31, 2024 | 41,500.00 | 41,500.00 | 39,650.00 | 40,450.00 | 40,450.00 | 279,100 |
| Jul 30, 2024 | 42,350.00 | 42,350.00 | 39,150.00 | 41,600.00 | 41,600.00 | 325,100 |
| Jul 29, 2024 | 42,200.00 | 42,450.00 | 41,100.00 | 42,000.00 | 42,000.00 | 161,200 |
| Jul 26, 2024 | 41,700.00 | 41,700.00 | 40,800.00 | 41,700.00 | 41,700.00 | 287,500 |
| Jul 25, 2024 | 39,400.00 | 41,950.00 | 38,800.00 | 41,500.00 | 41,500.00 | 418,600 |
| Jul 24, 2024 | 38,800.00 | 39,700.00 | 38,000.00 | 39,400.00 | 39,400.00 | 216,500 |
| Jul 23, 2024 | 39,400.00 | 39,900.00 | 38,300.00 | 39,400.00 | 39,400.00 | 281,400 |
| Jul 22, 2024 | 1900 Dividend | |||||
| Jul 22, 2024 | 40,400.00 | 40,950.00 | 38,500.00 | 38,850.00 | 38,850.00 | 374,600 |
| Jul 19, 2024 | 43,050.00 | 43,700.00 | 41,800.00 | 42,500.00 | 40,600.00 | 294,800 |
| Jul 18, 2024 | 42,000.00 | 43,850.00 | 40,650.00 | 43,750.00 | 41,794.12 | 516,400 |
| Jul 17, 2024 | 43,200.00 | 43,550.00 | 41,000.00 | 42,000.00 | 40,122.36 | 496,700 |
| Jul 16, 2024 | 43,100.00 | 44,000.00 | 43,000.00 | 43,700.00 | 41,746.36 | 422,800 |
| Jul 15, 2024 | 41,400.00 | 43,950.00 | 41,400.00 | 43,500.00 | 41,555.29 | 753,500 |
| Jul 12, 2024 | 42,300.00 | 42,300.00 | 41,200.00 | 41,200.00 | 39,358.12 | 246,600 |
| Jul 11, 2024 | 40,900.00 | 42,550.00 | 40,900.00 | 41,900.00 | 40,026.82 | 346,500 |
| Jul 10, 2024 | 41,750.00 | 42,300.00 | 40,600.00 | 40,900.00 | 39,071.53 | 365,100 |
| Jul 9, 2024 | 42,050.00 | 42,750.00 | 41,400.00 | 41,700.00 | 39,835.77 | 311,500 |
| Jul 8, 2024 | 39,600.00 | 41,750.00 | 39,200.00 | 41,750.00 | 39,883.53 | 757,000 |
| Jul 5, 2024 | 38,850.00 | 39,200.00 | 38,500.00 | 39,050.00 | 37,304.23 | 135,900 |
| Jul 4, 2024 | 39,500.00 | 39,500.00 | 38,100.00 | 39,050.00 | 37,304.23 | 136,700 |
| Jul 3, 2024 | 38,150.00 | 39,500.00 | 38,150.00 | 39,250.00 | 37,495.29 | 641,800 |
| Jul 2, 2024 | 38,350.00 | 38,350.00 | 37,500.00 | 38,050.00 | 36,348.94 | 125,600 |
| Jul 1, 2024 | 37,100.00 | 38,300.00 | 37,000.00 | 38,000.00 | 36,301.18 | 212,400 |
| Jun 28, 2024 | 38,450.00 | 38,500.00 | 37,000.00 | 37,400.00 | 35,728.00 | 262,900 |
| Jun 27, 2024 | 37,500.00 | 38,400.00 | 37,500.00 | 38,200.00 | 36,492.23 | 439,000 |
| Jun 26, 2024 | 36,100.00 | 37,500.00 | 36,100.00 | 37,500.00 | 35,823.53 | 289,200 |
| Jun 25, 2024 | 35,800.00 | 36,450.00 | 35,800.00 | 36,400.00 | 34,772.71 | 150,500 |
| Jun 24, 2024 | 36,200.00 | 37,000.00 | 35,600.00 | 35,800.00 | 34,199.53 | 439,800 |
| Jun 21, 2024 | 36,500.00 | 36,500.00 | 36,050.00 | 36,300.00 | 34,677.18 | 149,700 |
| Jun 20, 2024 | 36,600.00 | 36,750.00 | 36,000.00 | 36,200.00 | 34,581.65 | 230,500 |
| Jun 19, 2024 | 36,350.00 | 37,000.00 | 36,200.00 | 36,500.00 | 34,868.23 | 207,200 |
| Jun 18, 2024 | 36,200.00 | 36,800.00 | 36,000.00 | 36,300.00 | 34,677.18 | 243,000 |
| Jun 17, 2024 | 36,600.00 | 36,650.00 | 35,900.00 | 35,900.00 | 34,295.06 | 501,000 |
| Jun 14, 2024 | 38,000.00 | 38,000.00 | 36,600.00 | 36,600.00 | 34,963.77 | 614,800 |
| Jun 13, 2024 | 39,000.00 | 39,000.00 | 37,650.00 | 38,000.00 | 36,301.18 | 444,200 |
| Jun 12, 2024 | 39,050.00 | 39,200.00 | 38,300.00 | 38,550.00 | 36,826.59 | 370,100 |
| Jun 11, 2024 | 36,000.00 | 38,300.00 | 35,900.00 | 38,300.00 | 36,587.77 | 1,349,600 |
| Jun 10, 2024 | 35,550.00 | 36,000.00 | 35,550.00 | 35,800.00 | 34,199.53 | 131,500 |
| Jun 7, 2024 | 36,000.00 | 36,000.00 | 35,500.00 | 35,550.00 | 33,960.71 | 121,800 |
| Jun 6, 2024 | 35,550.00 | 36,300.00 | 35,350.00 | 35,500.00 | 33,912.94 | 160,200 |
| Jun 5, 2024 | 35,600.00 | 36,500.00 | 35,400.00 | 35,400.00 | 33,817.41 | 334,700 |
| Jun 4, 2024 | 35,800.00 | 35,950.00 | 35,600.00 | 35,600.00 | 34,008.47 | 158,600 |
| Jun 3, 2024 | 35,150.00 | 36,200.00 | 35,150.00 | 35,800.00 | 34,199.53 | 361,800 |
| May 31, 2024 | 35,000.00 | 35,350.00 | 34,800.00 | 35,150.00 | 33,578.59 | 71,900 |
| May 30, 2024 | 34,550.00 | 35,200.00 | 34,550.00 | 35,100.00 | 33,530.82 | 281,200 |
| May 29, 2024 | 35,600.00 | 35,600.00 | 34,600.00 | 34,800.00 | 33,244.23 | 244,600 |
| May 28, 2024 | 34,450.00 | 35,200.00 | 34,300.00 | 35,200.00 | 33,626.35 | 176,600 |
| May 27, 2024 | 34,300.00 | 34,550.00 | 33,800.00 | 34,000.00 | 32,480.00 | 319,900 |
| May 24, 2024 | 35,900.00 | 36,200.00 | 33,900.00 | 34,500.00 | 32,957.65 | 472,400 |
| May 23, 2024 | 35,000.00 | 36,200.00 | 35,000.00 | 35,900.00 | 34,295.06 | 278,600 |
| May 22, 2024 | 34,950.00 | 35,650.00 | 34,950.00 | 35,200.00 | 33,626.35 | 171,100 |
| May 21, 2024 | 34,800.00 | 35,050.00 | 34,550.00 | 34,900.00 | 33,339.77 | 168,000 |
| May 20, 2024 | 35,400.00 | 35,450.00 | 34,600.00 | 35,000.00 | 33,435.29 | 336,900 |
| May 17, 2024 | 35,400.00 | 35,750.00 | 35,000.00 | 35,400.00 | 33,817.41 | 175,200 |
| May 16, 2024 | 34,850.00 | 35,900.00 | 34,800.00 | 35,000.00 | 33,435.29 | 232,200 |
| May 15, 2024 | 35,050.00 | 35,050.00 | 34,200.00 | 34,750.00 | 33,196.47 | 91,600 |
| May 14, 2024 | 34,600.00 | 35,000.00 | 34,200.00 | 34,850.00 | 33,292.00 | 167,100 |
| May 13, 2024 | 34,650.00 | 34,700.00 | 34,000.00 | 34,200.00 | 32,671.06 | 140,300 |
| May 10, 2024 | 34,000.00 | 34,600.00 | 33,300.00 | 34,600.00 | 33,053.18 | 152,600 |
| May 9, 2024 | 34,250.00 | 34,250.00 | 33,100.00 | 33,650.00 | 32,145.65 | 103,000 |
| May 8, 2024 | 34,100.00 | 34,100.00 | 33,300.00 | 33,950.00 | 32,432.24 | 115,400 |
| May 7, 2024 | 33,500.00 | 34,450.00 | 33,400.00 | 34,100.00 | 32,575.53 | 259,400 |
| May 6, 2024 | 32,100.00 | 33,500.00 | 32,100.00 | 33,500.00 | 32,002.35 | 224,200 |
| May 3, 2024 | 32,400.00 | 32,550.00 | 32,100.00 | 32,150.00 | 30,712.71 | 62,000 |
| May 2, 2024 | 31,700.00 | 32,300.00 | 31,700.00 | 32,100.00 | 30,664.94 | 86,900 |
Related Tickers
KOS.VN KOSY Joint Stock Company
38,600.00
-0.13%
FIR.VN First Real Joint Stock Company
8,860.00
+6.24%
HDC.VN Ba Ria - Vung Tau House Development Joint Stock Company
21,650.00
0.00%
KHG.VN Khai Hoan Land Group Joint Stock Company
5,190.00
-0.19%
HDG.VN Ha Do Group Joint Stock Company
23,400.00
+0.86%
HPX.VN Hai Phat Investment Joint Stock Company
4,080.00
-0.49%
KDH.VN Khang Dien House Trading and Investment Joint Stock Company
26,350.00
-1.31%
PDR.VN Phat Dat Real Estate Development Corporation
15,400.00
-1.91%
0075.HK Y.T. REALTY
0.144
-1.37%
FPT-R.BK Frasers Property (Thailand) Public Company Limited
6.55
0.00%