Lam Dong Investment and Hydraulic Construction Joint-Stock Company (HNX:LHC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
104,200
+4,300 (4.30%)
At close: Oct 23, 2025

HNX:LHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025104,100.00104,100.00101,200.00101,200.00101,200.00-2.88%3,700
Oct 23, 202599,800.00104,900.0099,300.00104,200.00104,200.004.30%43,301
Oct 22, 202599,500.00101,000.0099,100.0099,900.0099,900.00-13,802
Oct 21, 202598,000.0099,900.0097,500.0099,900.0099,900.001.94%63,500
Oct 20, 202597,000.00100,000.0096,000.0098,000.0098,000.000.10%44,900
Oct 17, 202596,900.0098,000.0096,500.0097,900.0097,900.000.62%32,749
Oct 16, 202598,500.0098,500.0096,000.0097,300.0097,300.00-0.41%56,639
Oct 15, 202596,800.0098,000.0095,100.0097,700.0097,700.001.24%44,001
Oct 14, 202594,800.0097,000.0092,000.0096,500.0096,500.001.69%70,100
Oct 13, 202594,700.0095,900.0093,900.0094,900.0094,900.000.21%25,500
Oct 10, 202596,000.0096,000.0094,700.0094,700.0094,700.00-1.87%19,102
Oct 9, 202595,000.0096,500.0095,000.0096,500.0096,500.000.52%9,400
Oct 8, 202595,000.0096,500.0095,000.0096,000.0096,000.00-10,000
Oct 7, 202596,000.0096,100.0094,900.0096,000.0096,000.00-0.93%5,400
Oct 6, 202595,800.0096,900.0095,800.0096,900.0096,900.001.04%19,100
Oct 3, 202595,500.0097,500.0093,000.0095,900.0095,900.000.84%48,201
Oct 2, 202593,600.0098,000.0093,600.0095,100.0095,100.000.74%73,401
Oct 1, 202594,700.0094,700.0093,800.0094,400.0094,400.000.64%7,950
Sep 30, 202594,500.0094,500.0092,200.0093,800.0093,800.000.75%4,400
Sep 29, 202593,200.0095,600.0093,100.0093,100.0093,100.00-1.79%18,251
Sep 26, 202594,100.0095,100.0093,000.0094,800.0094,800.00-0.63%22,000
Sep 25, 202594,100.0095,400.0093,900.0095,400.0095,400.00-0.52%19,101
Sep 24, 202594,000.0096,900.0093,100.0095,900.0095,900.000.95%35,112
Sep 23, 202595,000.0095,300.0094,000.0095,000.0095,000.00-18,718
Sep 22, 202594,000.0095,000.0093,400.0095,000.0095,000.000.96%22,527
Sep 19, 202594,500.0095,300.0094,000.0094,100.0094,100.00-0.95%3,650
Sep 18, 202595,500.0098,000.0094,000.0095,000.0095,000.00-0.94%10,007
Sep 17, 202597,500.0097,600.0094,000.0095,900.0095,900.00-0.93%22,200
Sep 16, 2025103,000.00103,000.0088,600.0096,800.0096,800.00-1.63%142,558
Sep 15, 202594,400.0098,500.0094,000.0098,400.0098,400.004.02%87,200
Sep 12, 202595,600.0096,900.0094,600.0094,600.0094,600.00-2.87%29,340
Sep 11, 202595,500.0097,400.0094,800.0097,400.0097,400.00-0.81%8,400
Sep 10, 202596,100.0098,500.0094,700.0098,200.0098,200.000.20%21,704
Sep 9, 202595,300.0098,400.0095,300.0098,000.0098,000.00-0.41%27,100
Sep 8, 202597,000.0099,500.0096,000.0098,400.0098,400.00-1.11%55,400
Sep 5, 2025101,900.00101,900.0097,700.0099,500.0099,500.00-0.40%27,501
Sep 4, 202594,100.00101,000.0094,100.0099,900.0099,900.004.06%106,404
Sep 3, 202598,600.0098,600.0096,000.0096,000.0096,000.00-3.90%38,200
Aug 29, 2025100,000.00101,500.0098,200.0099,900.0099,900.00-0.10%18,200
Aug 28, 2025101,500.00102,500.0098,200.00100,000.00100,000.00-0.99%39,107
Aug 27, 2025100,000.00101,000.0099,100.00101,000.00101,000.00-0.49%3,300
Aug 26, 202599,200.00101,500.0099,000.00101,500.00101,500.002.42%31,132
Aug 25, 2025100,000.00103,500.0098,000.0099,100.0099,100.00-0.90%35,801
Aug 22, 2025103,000.00103,000.00100,000.00100,000.00100,000.00-3.29%17,201
Aug 21, 2025101,300.00103,400.00100,100.00103,400.00103,400.00-0.58%13,600
Aug 20, 2025106,800.00107,900.00100,100.00104,000.00104,000.00-39,700
Aug 19, 2025107,000.00108,000.00102,000.00104,000.00104,000.001.76%118,669
Aug 18, 2025104,300.00106,000.00102,000.00102,200.00102,200.00-1.73%42,787
Aug 15, 2025103,900.00105,000.00100,500.00104,000.00104,000.000.10%172,500
Aug 14, 2025109,400.00109,400.00102,000.00103,900.00103,900.00-5.03%76,511