Lam Dong Investment and Hydraulic Construction Joint-Stock Company (HNX:LHC)
Vietnam · Delayed Price · Currency is VND 104,800
+800 (0.77%)
At close: Jan 30, 2026
HNX:LHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 102,600.00 | 104,800.00 | 102,000.00 | 104,800.00 | 104,800.00 | 0.77% | 14,200 |
| Jan 29, 2026 | 102,500.00 | 107,000.00 | 102,100.00 | 104,000.00 | 104,000.00 | -1.42% | 22,761 |
| Jan 28, 2026 | 109,000.00 | 109,500.00 | 105,000.00 | 105,500.00 | 105,500.00 | -3.74% | 34,600 |
| Jan 27, 2026 | 109,500.00 | 111,000.00 | 108,000.00 | 109,600.00 | 109,600.00 | 0.55% | 10,200 |
| Jan 26, 2026 | 111,200.00 | 111,800.00 | 109,000.00 | 109,000.00 | 109,000.00 | -2.85% | 41,800 |
| Jan 23, 2026 | 112,100.00 | 112,200.00 | 112,100.00 | 112,200.00 | 112,200.00 | 1.17% | 401 |
| Jan 22, 2026 | 110,900.00 | 111,800.00 | 110,000.00 | 110,900.00 | 110,900.00 | -0.09% | 12,600 |
| Jan 21, 2026 | 110,000.00 | 111,500.00 | 109,800.00 | 111,000.00 | 111,000.00 | -0.45% | 4,300 |
| Jan 20, 2026 | 111,500.00 | 111,500.00 | 110,000.00 | 111,500.00 | 111,500.00 | - | 2,100 |
| Jan 19, 2026 | 111,500.00 | 111,500.00 | 111,000.00 | 111,500.00 | 111,500.00 | 0.45% | 1,900 |
| Jan 16, 2026 | 111,000.00 | 111,700.00 | 110,400.00 | 111,000.00 | 111,000.00 | -1.51% | 2,300 |
| Jan 15, 2026 | 113,000.00 | 113,000.00 | 110,300.00 | 112,700.00 | 112,700.00 | -0.18% | 2,302 |
| Jan 14, 2026 | 113,000.00 | 114,000.00 | 112,900.00 | 112,900.00 | 112,900.00 | 0.80% | 900 |
| Jan 13, 2026 | 112,000.00 | 112,800.00 | 109,600.00 | 112,000.00 | 112,000.00 | -1.41% | 25,400 |
| Jan 12, 2026 | 111,900.00 | 113,900.00 | 110,000.00 | 113,600.00 | 113,600.00 | 0.09% | 5,440 |
| Jan 9, 2026 | 114,000.00 | 114,000.00 | 111,900.00 | 113,500.00 | 113,500.00 | 1.34% | 3,600 |
| Jan 8, 2026 | 112,200.00 | 116,800.00 | 111,900.00 | 112,000.00 | 112,000.00 | -3.45% | 18,808 |
| Jan 7, 2026 | 114,600.00 | 116,000.00 | 111,800.00 | 116,000.00 | 116,000.00 | 0.87% | 14,655 |
| Jan 6, 2026 | 116,000.00 | 117,800.00 | 112,400.00 | 115,000.00 | 115,000.00 | -0.52% | 10,414 |
| Jan 5, 2026 | 113,900.00 | 116,900.00 | 111,900.00 | 115,600.00 | 115,600.00 | -1.37% | 15,027 |
| Dec 31, 2025 | 116,500.00 | 117,500.00 | 116,500.00 | 117,200.00 | 117,200.00 | 0.34% | 29,900 |
| Dec 30, 2025 | 112,500.00 | 117,000.00 | 112,500.00 | 116,800.00 | 116,800.00 | 3.36% | 99,301 |
| Dec 29, 2025 | 113,400.00 | 113,500.00 | 113,000.00 | 113,000.00 | 113,000.00 | 0.89% | 1,311 |
| Dec 26, 2025 | 115,300.00 | 115,300.00 | 109,000.00 | 112,000.00 | 112,000.00 | -0.62% | 3,710 |
| Dec 25, 2025 | 112,100.00 | 112,800.00 | 109,900.00 | 112,700.00 | 112,700.00 | 0.63% | 28,440 |
| Dec 24, 2025 | 111,200.00 | 112,000.00 | 110,000.00 | 112,000.00 | 112,000.00 | -2.44% | 29,012 |
| Dec 23, 2025 | 117,000.00 | 119,000.00 | 111,500.00 | 114,800.00 | 114,800.00 | -2.30% | 9,111 |
| Dec 22, 2025 | 111,200.00 | 117,500.00 | 110,000.00 | 117,500.00 | 117,500.00 | 2.44% | 38,000 |
| Dec 19, 2025 | 111,100.00 | 114,900.00 | 111,000.00 | 114,700.00 | 114,700.00 | -0.17% | 13,906 |
| Dec 18, 2025 | 111,400.00 | 114,900.00 | 105,000.00 | 114,900.00 | 114,900.00 | 0.79% | 44,600 |
| Dec 17, 2025 | 112,300.00 | 115,000.00 | 111,200.00 | 114,000.00 | 114,000.00 | -1.72% | 6,616 |
| Dec 16, 2025 | 115,000.00 | 116,000.00 | 111,000.00 | 116,000.00 | 116,000.00 | 2.65% | 74,700 |
| Dec 15, 2025 | 113,100.00 | 115,800.00 | 113,000.00 | 113,000.00 | 113,000.00 | -2.33% | 11,001 |
| Dec 12, 2025 | 114,100.00 | 115,900.00 | 114,000.00 | 115,700.00 | 115,700.00 | - | 10,702 |
| Dec 11, 2025 | 115,800.00 | 115,800.00 | 113,300.00 | 115,700.00 | 115,700.00 | -0.17% | 1,530 |
| Dec 10, 2025 | 114,000.00 | 120,000.00 | 114,000.00 | 115,900.00 | 115,900.00 | 0.87% | 18,620 |
| Dec 9, 2025 | 115,000.00 | 115,800.00 | 110,000.00 | 114,900.00 | 114,900.00 | -0.78% | 31,601 |
| Dec 8, 2025 | 117,000.00 | 117,000.00 | 114,000.00 | 115,800.00 | 115,800.00 | -1.11% | 5,102 |
| Dec 5, 2025 | 116,000.00 | 117,800.00 | 116,000.00 | 117,100.00 | 117,100.00 | -0.59% | 7,527 |
| Dec 4, 2025 | 115,900.00 | 117,900.00 | 115,900.00 | 117,800.00 | 117,800.00 | 1.64% | 11,500 |
| Dec 3, 2025 | 119,000.00 | 119,000.00 | 115,000.00 | 115,900.00 | 115,900.00 | 0.35% | 15,400 |
| Dec 2, 2025 | 113,900.00 | 115,500.00 | 113,000.00 | 115,500.00 | 115,500.00 | 2.21% | 32,815 |
| Dec 1, 2025 | 115,200.00 | 117,800.00 | 112,500.00 | 113,000.00 | 113,000.00 | -0.09% | 4,429 |
| Nov 28, 2025 | 115,000.00 | 119,800.00 | 113,100.00 | 113,100.00 | 113,100.00 | -5.83% | 9,711 |
| Nov 27, 2025 | 120,000.00 | 120,100.00 | 119,900.00 | 120,100.00 | 120,100.00 | 0.08% | 2,401 |
| Nov 26, 2025 | 110,600.00 | 122,100.00 | 109,000.00 | 120,000.00 | 120,000.00 | 8.11% | 45,063 |
| Nov 25, 2025 | 112,500.00 | 112,500.00 | 109,800.00 | 111,000.00 | 111,000.00 | -1.25% | 13,554 |
| Nov 24, 2025 | 111,900.00 | 112,400.00 | 110,200.00 | 112,400.00 | 112,400.00 | -1.32% | 501 |
| Nov 21, 2025 | 111,000.00 | 115,000.00 | 109,200.00 | 113,900.00 | 113,900.00 | 1.15% | 17,319 |
| Nov 20, 2025 | 112,000.00 | 112,600.00 | 110,000.00 | 112,600.00 | 112,600.00 | 0.09% | 2,424 |