VVMI La Hien Cement JSC (HNX:CLH)
Vietnam · Delayed Price · Currency is VND 20,800
-200 (-0.95%)
At close: Oct 29, 2026
VVMI La Hien Cement JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | -0.95% | 100 |
| Oct 28, 2026 | 21,000.00 | 21,000.00 | 20,900.00 | 21,000.00 | 21,000.00 | - | 3,300 |
| Oct 27, 2026 | 20,800.00 | 21,200.00 | 20,800.00 | 21,000.00 | 21,000.00 | -0.94% | 1,913 |
| Oct 26, 2026 | 20,900.00 | 21,200.00 | 20,800.00 | 21,200.00 | 21,200.00 | 1.92% | 1,801 |
| Oct 23, 2026 | 20,700.00 | 20,800.00 | 20,700.00 | 20,800.00 | 20,800.00 | 0.48% | 5,000 |
| Oct 22, 2026 | 20,600.00 | 20,700.00 | 20,600.00 | 20,700.00 | 20,700.00 | 0.98% | 6,400 |
| Oct 21, 2026 | 20,700.00 | 20,700.00 | 20,500.00 | 20,500.00 | 20,500.00 | -1.44% | 5,200 |
| Oct 20, 2026 | 20,900.00 | 20,900.00 | 20,800.00 | 20,800.00 | 20,800.00 | 0.97% | 300 |
| Oct 19, 2026 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 1.48% | 2,500 |
| Oct 16, 2026 | 20,200.00 | 20,300.00 | 20,200.00 | 20,300.00 | 20,300.00 | 0.50% | 3,400 |
| Oct 15, 2026 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | -2.42% | 1,600 |
| Oct 13, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | - | 100 |
| Oct 12, 2026 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | -0.48% | 100 |
| Oct 9, 2026 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 1,006 |
| Oct 8, 2026 | 20,400.00 | 20,800.00 | 20,100.00 | 20,800.00 | 20,800.00 | 1.96% | 800 |
| Oct 7, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.97% | 900 |
| Oct 6, 2026 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | - | 200 |
| Oct 5, 2026 | 20,200.00 | 20,600.00 | 20,200.00 | 20,600.00 | 20,600.00 | 1.98% | 2,100 |
| Oct 2, 2026 | 20,300.00 | 20,300.00 | 20,100.00 | 20,200.00 | 20,200.00 | -0.98% | 3,100 |
| Sep 29, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 300 |
| Sep 28, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 2,500 |
| Sep 25, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 2.00% | 1,900 |
| Sep 24, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 700 |
| Sep 22, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 1,000 |
| Sep 21, 2026 | 20,400.00 | 20,400.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.96% | 300 |
| Sep 18, 2026 | 20,100.00 | 20,400.00 | 20,100.00 | 20,400.00 | 20,400.00 | 1.49% | 2,208 |
| Sep 17, 2026 | 20,000.00 | 20,100.00 | 20,000.00 | 20,100.00 | 20,100.00 | - | 800 |
| Sep 16, 2026 | 20,200.00 | 20,200.00 | 20,100.00 | 20,100.00 | 20,100.00 | 0.50% | 400 |
| Sep 15, 2026 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 2,400 |
| Sep 14, 2026 | 20,100.00 | 20,100.00 | 20,000.00 | 20,000.00 | 20,000.00 | - | 1,800 |
| Sep 11, 2026 | 20,100.00 | 20,100.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.96% | 2,900 |
| Sep 10, 2026 | 20,000.00 | 20,400.00 | 20,000.00 | 20,400.00 | 20,400.00 | 1.49% | 6,000 |
| Sep 9, 2026 | 20,000.00 | 20,100.00 | 20,000.00 | 20,100.00 | 20,100.00 | 0.50% | 2,400 |
| Sep 8, 2026 | 20,300.00 | 20,300.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.48% | 1,500 |
| Sep 7, 2026 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.49% | 2,600 |
| Sep 4, 2026 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 400 |
| Sep 3, 2026 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | - | 200 |
| Aug 28, 2026 | 20,800.00 | 20,800.00 | 20,500.00 | 20,500.00 | 20,500.00 | -1.44% | 400 |
| Aug 27, 2026 | 20,500.00 | 20,800.00 | 20,500.00 | 20,800.00 | 20,800.00 | 0.97% | 2,500 |
| Aug 25, 2026 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 0.49% | 100 |
| Aug 24, 2026 | 20,500.00 | 20,500.00 | 20,400.00 | 20,500.00 | 20,500.00 | - | 10,902 |
| Aug 21, 2026 | 20,900.00 | 20,900.00 | 20,500.00 | 20,500.00 | 20,500.00 | -2.38% | 1,700 |
| Aug 19, 2026 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 200 |
| Aug 18, 2026 | 20,600.00 | 21,000.00 | 20,600.00 | 21,000.00 | 21,000.00 | 0.96% | 6,200 |
| Aug 14, 2026 | 20,400.00 | 20,800.00 | 20,400.00 | 20,800.00 | 20,800.00 | - | 300 |
| Aug 13, 2026 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 0.97% | 100 |
| Aug 12, 2026 | 20,700.00 | 20,700.00 | 20,600.00 | 20,600.00 | 20,600.00 | - | 1,600 |
| Aug 11, 2026 | 20,700.00 | 20,700.00 | 20,600.00 | 20,600.00 | 20,600.00 | 0.49% | 2,800 |
| Aug 10, 2026 | 20,400.00 | 20,500.00 | 20,400.00 | 20,500.00 | 20,500.00 | 0.49% | 1,200 |
| Aug 7, 2026 | 20,300.00 | 20,400.00 | 20,300.00 | 20,400.00 | 20,400.00 | 0.49% | 1,801 |