VVMI La Hien Cement JSC (HNX:CLH)
Vietnam · Delayed Price · Currency is VND 20,300
-100 (-0.49%)
At close: Jul 20, 2026
VVMI La Hien Cement JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 20,000.00 | 20,400.00 | 20,000.00 | 20,400.00 | 20,400.00 | 2.00% | 900 |
| Jul 16, 2026 | 20,400.00 | 20,400.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.96% | 3,400 |
| Jul 15, 2026 | 20,100.00 | 20,400.00 | 20,000.00 | 20,400.00 | 20,400.00 | 2.00% | 3,500 |
| Jul 14, 2026 | 20,200.00 | 20,200.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.99% | 2,400 |
| Jul 13, 2026 | 20,500.00 | 20,500.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.49% | 1,200 |
| Jul 10, 2026 | 20,100.00 | 20,300.00 | 20,100.00 | 20,300.00 | 20,300.00 | 1.00% | 2,500 |
| Jul 8, 2026 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | - | 7,001 |
| Jul 7, 2026 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | - | 3,442 |
| Jul 6, 2026 | 20,900.00 | 20,900.00 | 20,100.00 | 20,100.00 | 20,100.00 | -4.29% | 4,700 |
| Jul 2, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 100 |
| Jul 1, 2026 | 20,800.00 | 21,200.00 | 20,800.00 | 21,000.00 | 21,000.00 | -4.11% | 300 |
| Jun 30, 2026 | 20,400.00 | 21,900.00 | 20,400.00 | 21,900.00 | 21,900.00 | 7.88% | 6,700 |
| Jun 29, 2026 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - | 100 |
| Jun 26, 2026 | 20,000.00 | 20,300.00 | 20,000.00 | 20,300.00 | 20,300.00 | - | 600 |
| Jun 25, 2026 | 20,300.00 | 20,400.00 | 20,300.00 | 20,300.00 | 20,300.00 | 0.50% | 4,011 |
| Jun 24, 2026 | 20,100.00 | 20,200.00 | 20,100.00 | 20,200.00 | 20,200.00 | -1.46% | 301 |
| Jun 22, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 100 |
| Jun 19, 2026 | 20,100.00 | 20,500.00 | 20,100.00 | 20,500.00 | 20,500.00 | 2.50% | 500 |
| Jun 18, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.48% | 200 |
| Jun 17, 2026 | 20,200.00 | 20,300.00 | 20,200.00 | 20,300.00 | 20,300.00 | -0.49% | 800 |
| Jun 16, 2026 | 20,000.00 | 20,400.00 | 20,000.00 | 20,400.00 | 20,400.00 | 2.00% | 300 |
| Jun 15, 2026 | 20,500.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | -2.44% | 2,100 |
| Jun 12, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 100 |
| Jun 11, 2026 | 20,200.00 | 20,500.00 | 20,200.00 | 20,500.00 | 20,500.00 | 1.99% | 12,000 |
| Jun 10, 2026 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | -1.95% | 100 |
| Jun 9, 2026 | 20,400.00 | 20,500.00 | 20,400.00 | 20,500.00 | 20,500.00 | 0.49% | 1,900 |
| Jun 8, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 2,204 |
| Jun 5, 2026 | 20,200.00 | 20,400.00 | 20,200.00 | 20,400.00 | 20,400.00 | 0.49% | 4,600 |
| Jun 4, 2026 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 0.50% | 2,600 |
| Jun 3, 2026 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 1.00% | 400 |
| Jun 2, 2026 | 20,400.00 | 20,400.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.96% | 712 |
| Jun 1, 2026 | 20,500.00 | 20,500.00 | 20,400.00 | 20,400.00 | 20,400.00 | 0.49% | 300 |
| May 29, 2026 | 20,200.00 | 20,300.00 | 20,200.00 | 20,300.00 | 20,300.00 | 0.50% | 4,700 |
| May 28, 2026 | 20,100.00 | 20,200.00 | 20,100.00 | 20,200.00 | 20,200.00 | - | 400 |
| May 27, 2026 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 0.50% | 310 |
| May 26, 2026 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | -1.95% | 5,300 |
| May 25, 2026 | 20,200.00 | 20,500.00 | 20,100.00 | 20,500.00 | 20,500.00 | - | 2,200 |
| May 22, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 6,400 |
| May 21, 2026 | 20,500.00 | 20,500.00 | 20,100.00 | 20,500.00 | 20,500.00 | - | 1,600 |
| May 20, 2026 | 20,500.00 | 20,700.00 | 20,400.00 | 20,500.00 | 20,500.00 | 0.49% | 13,706 |
| May 19, 2026 | 23,100.00 | 23,100.00 | 22,900.00 | 22,900.00 | 20,400.00 | -0.87% | 24,700 |
| May 18, 2026 | 23,400.00 | 23,400.00 | 23,000.00 | 23,100.00 | 20,578.17 | -0.86% | 18,400 |
| May 15, 2026 | 23,000.00 | 23,300.00 | 23,000.00 | 23,300.00 | 20,756.33 | 1.30% | 3,200 |
| May 14, 2026 | 22,900.00 | 23,300.00 | 22,900.00 | 23,000.00 | 20,489.08 | 0.44% | 9,462 |
| May 13, 2026 | 22,900.00 | 23,000.00 | 22,900.00 | 22,900.00 | 20,400.00 | -0.87% | 5,300 |
| May 12, 2026 | 22,800.00 | 23,100.00 | 22,800.00 | 23,100.00 | 20,578.17 | - | 200 |
| May 11, 2026 | 23,000.00 | 23,400.00 | 22,800.00 | 23,100.00 | 20,578.17 | 1.32% | 16,920 |
| May 7, 2026 | 22,600.00 | 22,800.00 | 22,600.00 | 22,800.00 | 20,310.92 | -0.44% | 700 |
| May 6, 2026 | 22,500.00 | 22,900.00 | 22,500.00 | 22,900.00 | 20,400.00 | - | 400 |
| May 5, 2026 | 22,500.00 | 22,900.00 | 22,500.00 | 22,900.00 | 20,400.00 | 1.33% | 663 |