Lam Dong Investment and Hydraulic Construction Joint-Stock Company (HNX:LHC)
Vietnam · Delayed Price · Currency is VND 89,800
+2,800 (3.22%)
At close: Aug 1, 2025
HNX:LHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 92,300.00 | 99,000.00 | 88,400.00 | 95,000.00 | 95,000.00 | 4.40% | 150,200 |
| Aug 4, 2025 | 89,800.00 | 91,600.00 | 88,000.00 | 91,000.00 | 91,000.00 | 1.34% | 87,212 |
| Aug 1, 2025 | 90,000.00 | 92,400.00 | 87,000.00 | 89,800.00 | 89,800.00 | 3.22% | 50,124 |
| Jul 31, 2025 | 89,800.00 | 91,000.00 | 86,200.00 | 87,000.00 | 87,000.00 | -2.25% | 74,541 |
| Jul 30, 2025 | 90,000.00 | 92,300.00 | 86,500.00 | 89,000.00 | 89,000.00 | 2.89% | 60,876 |
| Jul 29, 2025 | 85,900.00 | 92,500.00 | 85,900.00 | 86,500.00 | 86,500.00 | 2.37% | 95,321 |
| Jul 28, 2025 | 78,500.00 | 84,500.00 | 78,500.00 | 84,500.00 | 84,500.00 | 9.88% | 280,269 |
| Jul 25, 2025 | 77,700.00 | 77,700.00 | 74,900.00 | 76,900.00 | 76,900.00 | 0.52% | 26,000 |
| Jul 24, 2025 | 76,500.00 | 77,900.00 | 75,000.00 | 76,500.00 | 76,500.00 | 0.66% | 19,400 |
| Jul 23, 2025 | 74,800.00 | 78,000.00 | 74,700.00 | 76,000.00 | 76,000.00 | 1.60% | 68,944 |
| Jul 22, 2025 | 75,100.00 | 75,100.00 | 74,000.00 | 74,800.00 | 74,800.00 | 2.05% | 4,209 |
| Jul 21, 2025 | 73,300.00 | 74,800.00 | 73,300.00 | 73,300.00 | 73,300.00 | -1.08% | 2,201 |
| Jul 18, 2025 | 73,600.00 | 74,100.00 | 73,200.00 | 74,100.00 | 74,100.00 | -0.54% | 2,200 |
| Jul 17, 2025 | 74,000.00 | 74,500.00 | 73,700.00 | 74,500.00 | 74,500.00 | -0.80% | 13,900 |
| Jul 16, 2025 | 75,100.00 | 75,100.00 | 75,100.00 | 75,100.00 | 75,100.00 | 0.13% | 600 |
| Jul 15, 2025 | 73,900.00 | 75,000.00 | 73,800.00 | 75,000.00 | 75,000.00 | 1.49% | 8,402 |
| Jul 14, 2025 | 73,800.00 | 73,900.00 | 73,800.00 | 73,900.00 | 73,900.00 | 0.14% | 1,800 |
| Jul 11, 2025 | 75,300.00 | 76,400.00 | 73,500.00 | 73,800.00 | 73,800.00 | -1.99% | 60,801 |
| Jul 10, 2025 | 75,500.00 | 75,500.00 | 71,000.00 | 75,300.00 | 75,300.00 | 1.76% | 155,808 |
| Jul 9, 2025 | 74,000.00 | 75,000.00 | 73,900.00 | 74,000.00 | 74,000.00 | 0.14% | 27,200 |
| Jul 8, 2025 | 74,000.00 | 74,000.00 | 73,900.00 | 73,900.00 | 73,900.00 | 0.54% | 5,112 |
| Jul 7, 2025 | 74,000.00 | 74,500.00 | 73,100.00 | 73,500.00 | 73,500.00 | 0.41% | 17,600 |
| Jul 4, 2025 | 74,000.00 | 75,000.00 | 73,200.00 | 73,200.00 | 73,200.00 | -0.41% | 18,111 |
| Jul 3, 2025 | 75,800.00 | 77,000.00 | 73,500.00 | 73,500.00 | 73,500.00 | -3.03% | 49,080 |
| Jul 2, 2025 | 75,000.00 | 76,800.00 | 74,500.00 | 75,800.00 | 75,800.00 | 1.34% | 113,308 |
| Jul 1, 2025 | 71,700.00 | 75,900.00 | 71,000.00 | 74,800.00 | 74,800.00 | 3.89% | 229,129 |
| Jun 30, 2025 | 72,000.00 | 74,900.00 | 71,600.00 | 72,000.00 | 72,000.00 | - | 68,900 |
| Jun 26, 2025 | 70,700.00 | 72,000.00 | 70,500.00 | 72,000.00 | 72,000.00 | - | 100,000 |
| Jun 25, 2025 | 72,000.00 | 72,500.00 | 70,500.00 | 72,000.00 | 72,000.00 | -0.14% | 23,900 |
| Jun 24, 2025 | 72,400.00 | 72,500.00 | 70,600.00 | 72,100.00 | 72,100.00 | 2.85% | 86,900 |
| Jun 23, 2025 | 71,700.00 | 73,000.00 | 70,100.00 | 70,100.00 | 70,100.00 | -1.96% | 133,647 |
| Jun 20, 2025 | 71,500.00 | 71,500.00 | 70,800.00 | 71,500.00 | 71,500.00 | - | 7,400 |
| Jun 19, 2025 | 71,300.00 | 71,500.00 | 70,700.00 | 71,500.00 | 71,500.00 | 0.28% | 7,500 |
| Jun 18, 2025 | 71,500.00 | 71,500.00 | 71,200.00 | 71,300.00 | 71,300.00 | -0.97% | 3,100 |
| Jun 17, 2025 | 72,400.00 | 72,400.00 | 71,500.00 | 72,000.00 | 72,000.00 | -0.55% | 1,600 |
| Jun 16, 2025 | 70,800.00 | 72,400.00 | 70,800.00 | 72,400.00 | 72,400.00 | 0.98% | 10,833 |
| Jun 13, 2025 | 71,700.00 | 72,000.00 | 71,700.00 | 71,700.00 | 71,700.00 | -1.10% | 14,400 |
| Jun 12, 2025 | 71,900.00 | 72,500.00 | 71,600.00 | 72,500.00 | 72,500.00 | -0.41% | 26,800 |
| Jun 11, 2025 | 72,000.00 | 72,800.00 | 71,900.00 | 72,800.00 | 72,800.00 | - | 309 |
| Jun 10, 2025 | 72,000.00 | 72,800.00 | 72,000.00 | 72,800.00 | 72,800.00 | 1.11% | 3,100 |
| Jun 9, 2025 | 73,200.00 | 73,300.00 | 72,000.00 | 72,000.00 | 72,000.00 | -1.50% | 15,200 |
| Jun 6, 2025 | 72,000.00 | 73,100.00 | 71,800.00 | 73,100.00 | 73,100.00 | 0.69% | 20,600 |
| Jun 5, 2025 | 72,500.00 | 72,600.00 | 71,500.00 | 72,600.00 | 72,600.00 | -0.82% | 15,224 |
| Jun 4, 2025 | 73,600.00 | 73,600.00 | 73,000.00 | 73,200.00 | 73,200.00 | -0.27% | 7,500 |
| Jun 3, 2025 | 73,000.00 | 73,500.00 | 71,100.00 | 73,400.00 | 73,400.00 | 0.82% | 26,900 |
| Jun 2, 2025 | 72,400.00 | 74,000.00 | 72,000.00 | 72,800.00 | 72,800.00 | 0.69% | 20,100 |
| May 30, 2025 | 73,000.00 | 73,000.00 | 72,300.00 | 72,300.00 | 72,300.00 | -1.63% | 6,200 |
| May 29, 2025 | 74,000.00 | 74,000.00 | 73,000.00 | 73,500.00 | 73,500.00 | - | 37,705 |
| May 28, 2025 | 73,500.00 | 73,800.00 | 73,000.00 | 73,500.00 | 73,500.00 | -0.41% | 16,628 |
| May 27, 2025 | 74,600.00 | 74,600.00 | 71,600.00 | 73,800.00 | 73,800.00 | 2.22% | 5,900 |