VVMI La Hien Cement JSC (HNX:CLH)
Vietnam · Delayed Price · Currency is VND 20,400
+100 (0.49%)
At close: Jun 5, 2026
VVMI La Hien Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 20,132.75 | - | 500 |
| Apr 29, 2026 | 22,400.00 | 22,600.00 | 22,400.00 | 22,600.00 | 20,132.75 | 0.89% | 2,300 |
| Apr 28, 2026 | 22,400.00 | 22,700.00 | 22,300.00 | 22,400.00 | 19,954.59 | -0.44% | 2,700 |
| Apr 24, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 20,043.67 | - | 600 |
| Apr 23, 2026 | 22,300.00 | 22,500.00 | 22,300.00 | 22,500.00 | 20,043.67 | -1.32% | 7,100 |
| Apr 21, 2026 | 22,300.00 | 22,800.00 | 22,300.00 | 22,800.00 | 20,310.92 | 3.17% | 4,102 |
| Apr 17, 2026 | 22,200.00 | 22,200.00 | 22,100.00 | 22,100.00 | 19,687.34 | - | 3,900 |
| Apr 16, 2026 | 22,300.00 | 22,300.00 | 22,100.00 | 22,100.00 | 19,687.34 | - | 807 |
| Apr 15, 2026 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 19,687.34 | - | 1,710 |
| Apr 14, 2026 | 22,000.00 | 22,100.00 | 22,000.00 | 22,100.00 | 19,687.34 | -0.45% | 2,535 |
| Apr 13, 2026 | 22,000.00 | 22,200.00 | 22,000.00 | 22,200.00 | 19,776.42 | 0.91% | 9,260 |
| Apr 10, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 19,598.25 | -0.45% | 11,900 |
| Apr 9, 2026 | 22,400.00 | 22,400.00 | 22,000.00 | 22,100.00 | 19,687.34 | -0.45% | 7,401 |
| Apr 8, 2026 | 22,100.00 | 22,200.00 | 21,900.00 | 22,200.00 | 19,776.42 | -0.45% | 3,000 |
| Apr 7, 2026 | 22,300.00 | 22,600.00 | 22,200.00 | 22,300.00 | 19,865.50 | -0.45% | 10,812 |
| Apr 6, 2026 | 22,600.00 | 22,600.00 | 22,200.00 | 22,400.00 | 19,954.59 | -0.88% | 6,900 |
| Apr 3, 2026 | 22,600.00 | 22,600.00 | 22,300.00 | 22,600.00 | 20,132.75 | - | 3,500 |
| Apr 1, 2026 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 20,132.75 | - | 100 |
| Mar 31, 2026 | 22,200.00 | 22,600.00 | 22,200.00 | 22,600.00 | 20,132.75 | 1.35% | 3,110 |
| Mar 30, 2026 | 22,500.00 | 22,500.00 | 22,000.00 | 22,300.00 | 19,865.50 | - | 6,000 |
| Mar 27, 2026 | 22,300.00 | 22,300.00 | 22,100.00 | 22,300.00 | 19,865.50 | -2.19% | 5,200 |
| Mar 26, 2026 | 22,000.00 | 22,800.00 | 22,000.00 | 22,800.00 | 20,310.92 | 3.64% | 14,315 |
| Mar 25, 2026 | 21,600.00 | 22,000.00 | 21,600.00 | 22,000.00 | 19,598.25 | 2.33% | 16,200 |
| Mar 24, 2026 | 21,700.00 | 22,000.00 | 21,500.00 | 21,500.00 | 19,152.84 | 0.47% | 4,630 |
| Mar 23, 2026 | 21,500.00 | 21,500.00 | 21,400.00 | 21,400.00 | 19,063.76 | -2.73% | 10,100 |
| Mar 20, 2026 | 21,600.00 | 22,000.00 | 21,500.00 | 22,000.00 | 19,598.25 | 1.85% | 4,607 |
| Mar 19, 2026 | 21,700.00 | 21,700.00 | 21,400.00 | 21,600.00 | 19,241.92 | -1.82% | 2,300 |