Lam Dong Investment and Hydraulic Construction Joint-Stock Company (HNX:LHC)
Vietnam · Delayed Price · Currency is VND 104,200
+4,300 (4.30%)
At close: Oct 23, 2025
HNX:LHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 104,100.00 | 104,100.00 | 101,200.00 | 101,200.00 | 101,200.00 | -2.88% | 3,700 |
| Oct 23, 2025 | 99,800.00 | 104,900.00 | 99,300.00 | 104,200.00 | 104,200.00 | 4.30% | 43,301 |
| Oct 22, 2025 | 99,500.00 | 101,000.00 | 99,100.00 | 99,900.00 | 99,900.00 | - | 13,802 |
| Oct 21, 2025 | 98,000.00 | 99,900.00 | 97,500.00 | 99,900.00 | 99,900.00 | 1.94% | 63,500 |
| Oct 20, 2025 | 97,000.00 | 100,000.00 | 96,000.00 | 98,000.00 | 98,000.00 | 0.10% | 44,900 |
| Oct 17, 2025 | 96,900.00 | 98,000.00 | 96,500.00 | 97,900.00 | 97,900.00 | 0.62% | 32,749 |
| Oct 16, 2025 | 98,500.00 | 98,500.00 | 96,000.00 | 97,300.00 | 97,300.00 | -0.41% | 56,639 |
| Oct 15, 2025 | 96,800.00 | 98,000.00 | 95,100.00 | 97,700.00 | 97,700.00 | 1.24% | 44,001 |
| Oct 14, 2025 | 94,800.00 | 97,000.00 | 92,000.00 | 96,500.00 | 96,500.00 | 1.69% | 70,100 |
| Oct 13, 2025 | 94,700.00 | 95,900.00 | 93,900.00 | 94,900.00 | 94,900.00 | 0.21% | 25,500 |
| Oct 10, 2025 | 96,000.00 | 96,000.00 | 94,700.00 | 94,700.00 | 94,700.00 | -1.87% | 19,102 |
| Oct 9, 2025 | 95,000.00 | 96,500.00 | 95,000.00 | 96,500.00 | 96,500.00 | 0.52% | 9,400 |
| Oct 8, 2025 | 95,000.00 | 96,500.00 | 95,000.00 | 96,000.00 | 96,000.00 | - | 10,000 |
| Oct 7, 2025 | 96,000.00 | 96,100.00 | 94,900.00 | 96,000.00 | 96,000.00 | -0.93% | 5,400 |
| Oct 6, 2025 | 95,800.00 | 96,900.00 | 95,800.00 | 96,900.00 | 96,900.00 | 1.04% | 19,100 |
| Oct 3, 2025 | 95,500.00 | 97,500.00 | 93,000.00 | 95,900.00 | 95,900.00 | 0.84% | 48,201 |
| Oct 2, 2025 | 93,600.00 | 98,000.00 | 93,600.00 | 95,100.00 | 95,100.00 | 0.74% | 73,401 |
| Oct 1, 2025 | 94,700.00 | 94,700.00 | 93,800.00 | 94,400.00 | 94,400.00 | 0.64% | 7,950 |
| Sep 30, 2025 | 94,500.00 | 94,500.00 | 92,200.00 | 93,800.00 | 93,800.00 | 0.75% | 4,400 |
| Sep 29, 2025 | 93,200.00 | 95,600.00 | 93,100.00 | 93,100.00 | 93,100.00 | -1.79% | 18,251 |
| Sep 26, 2025 | 94,100.00 | 95,100.00 | 93,000.00 | 94,800.00 | 94,800.00 | -0.63% | 22,000 |
| Sep 25, 2025 | 94,100.00 | 95,400.00 | 93,900.00 | 95,400.00 | 95,400.00 | -0.52% | 19,101 |
| Sep 24, 2025 | 94,000.00 | 96,900.00 | 93,100.00 | 95,900.00 | 95,900.00 | 0.95% | 35,112 |
| Sep 23, 2025 | 95,000.00 | 95,300.00 | 94,000.00 | 95,000.00 | 95,000.00 | - | 18,718 |
| Sep 22, 2025 | 94,000.00 | 95,000.00 | 93,400.00 | 95,000.00 | 95,000.00 | 0.96% | 22,527 |
| Sep 19, 2025 | 94,500.00 | 95,300.00 | 94,000.00 | 94,100.00 | 94,100.00 | -0.95% | 3,650 |
| Sep 18, 2025 | 95,500.00 | 98,000.00 | 94,000.00 | 95,000.00 | 95,000.00 | -0.94% | 10,007 |
| Sep 17, 2025 | 97,500.00 | 97,600.00 | 94,000.00 | 95,900.00 | 95,900.00 | -0.93% | 22,200 |
| Sep 16, 2025 | 103,000.00 | 103,000.00 | 88,600.00 | 96,800.00 | 96,800.00 | -1.63% | 142,558 |
| Sep 15, 2025 | 94,400.00 | 98,500.00 | 94,000.00 | 98,400.00 | 98,400.00 | 4.02% | 87,200 |
| Sep 12, 2025 | 95,600.00 | 96,900.00 | 94,600.00 | 94,600.00 | 94,600.00 | -2.87% | 29,340 |
| Sep 11, 2025 | 95,500.00 | 97,400.00 | 94,800.00 | 97,400.00 | 97,400.00 | -0.81% | 8,400 |
| Sep 10, 2025 | 96,100.00 | 98,500.00 | 94,700.00 | 98,200.00 | 98,200.00 | 0.20% | 21,704 |
| Sep 9, 2025 | 95,300.00 | 98,400.00 | 95,300.00 | 98,000.00 | 98,000.00 | -0.41% | 27,100 |
| Sep 8, 2025 | 97,000.00 | 99,500.00 | 96,000.00 | 98,400.00 | 98,400.00 | -1.11% | 55,400 |
| Sep 5, 2025 | 101,900.00 | 101,900.00 | 97,700.00 | 99,500.00 | 99,500.00 | -0.40% | 27,501 |
| Sep 4, 2025 | 94,100.00 | 101,000.00 | 94,100.00 | 99,900.00 | 99,900.00 | 4.06% | 106,404 |
| Sep 3, 2025 | 98,600.00 | 98,600.00 | 96,000.00 | 96,000.00 | 96,000.00 | -3.90% | 38,200 |
| Aug 29, 2025 | 100,000.00 | 101,500.00 | 98,200.00 | 99,900.00 | 99,900.00 | -0.10% | 18,200 |
| Aug 28, 2025 | 101,500.00 | 102,500.00 | 98,200.00 | 100,000.00 | 100,000.00 | -0.99% | 39,107 |
| Aug 27, 2025 | 100,000.00 | 101,000.00 | 99,100.00 | 101,000.00 | 101,000.00 | -0.49% | 3,300 |
| Aug 26, 2025 | 99,200.00 | 101,500.00 | 99,000.00 | 101,500.00 | 101,500.00 | 2.42% | 31,132 |
| Aug 25, 2025 | 100,000.00 | 103,500.00 | 98,000.00 | 99,100.00 | 99,100.00 | -0.90% | 35,801 |
| Aug 22, 2025 | 103,000.00 | 103,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | -3.29% | 17,201 |
| Aug 21, 2025 | 101,300.00 | 103,400.00 | 100,100.00 | 103,400.00 | 103,400.00 | -0.58% | 13,600 |
| Aug 20, 2025 | 106,800.00 | 107,900.00 | 100,100.00 | 104,000.00 | 104,000.00 | - | 39,700 |
| Aug 19, 2025 | 107,000.00 | 108,000.00 | 102,000.00 | 104,000.00 | 104,000.00 | 1.76% | 118,669 |
| Aug 18, 2025 | 104,300.00 | 106,000.00 | 102,000.00 | 102,200.00 | 102,200.00 | -1.73% | 42,787 |
| Aug 15, 2025 | 103,900.00 | 105,000.00 | 100,500.00 | 104,000.00 | 104,000.00 | 0.10% | 172,500 |
| Aug 14, 2025 | 109,400.00 | 109,400.00 | 102,000.00 | 103,900.00 | 103,900.00 | -5.03% | 76,511 |