Lam Dong Investment and Hydraulic Construction Joint-Stock Company (HNX:LHC)
Vietnam · Delayed Price · Currency is VND 105,000
-2,500 (-2.33%)
At close: Mar 17, 2026
HNX:LHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 105,000.00 | 106,000.00 | 102,500.00 | 105,000.00 | 105,000.00 | -2.33% | 28,802 |
| Mar 16, 2026 | 107,000.00 | 107,800.00 | 107,000.00 | 107,500.00 | 107,500.00 | 0.75% | 301 |
| Mar 13, 2026 | 104,500.00 | 107,500.00 | 104,000.00 | 106,700.00 | 106,700.00 | -0.19% | 1,700 |
| Mar 12, 2026 | 105,000.00 | 108,000.00 | 103,900.00 | 106,900.00 | 106,900.00 | 0.09% | 13,800 |
| Mar 11, 2026 | 100,900.00 | 107,000.00 | 99,000.00 | 106,800.00 | 106,800.00 | 6.80% | 50,808 |
| Mar 10, 2026 | 102,000.00 | 102,100.00 | 95,000.00 | 100,000.00 | 100,000.00 | -2.44% | 57,000 |
| Mar 9, 2026 | 95,100.00 | 102,500.00 | 94,500.00 | 102,500.00 | 102,500.00 | -2.38% | 139,300 |
| Mar 6, 2026 | 104,500.00 | 105,000.00 | 103,600.00 | 105,000.00 | 105,000.00 | -0.76% | 801 |
| Mar 5, 2026 | 106,000.00 | 106,000.00 | 103,100.00 | 105,800.00 | 105,800.00 | -0.19% | 7,800 |
| Mar 4, 2026 | 107,000.00 | 107,400.00 | 104,500.00 | 106,000.00 | 106,000.00 | -0.66% | 3,501 |
| Mar 3, 2026 | 106,000.00 | 107,600.00 | 104,900.00 | 106,700.00 | 106,700.00 | -0.09% | 6,000 |
| Mar 2, 2026 | 105,000.00 | 106,800.00 | 105,000.00 | 106,800.00 | 106,800.00 | 0.75% | 3,801 |
| Feb 27, 2026 | 105,900.00 | 108,000.00 | 105,900.00 | 106,000.00 | 106,000.00 | - | 10,300 |
| Feb 26, 2026 | 105,900.00 | 108,000.00 | 103,800.00 | 106,000.00 | 106,000.00 | 0.09% | 7,401 |
| Feb 25, 2026 | 104,300.00 | 107,000.00 | 104,300.00 | 105,900.00 | 105,900.00 | 1.44% | 9,056 |
| Feb 24, 2026 | 100,300.00 | 104,400.00 | 100,300.00 | 104,400.00 | 104,400.00 | 1.95% | 25,006 |
| Feb 23, 2026 | 100,000.00 | 102,600.00 | 99,100.00 | 102,400.00 | 102,400.00 | 2.30% | 5,410 |
| Feb 13, 2026 | 100,100.00 | 100,200.00 | 100,000.00 | 100,100.00 | 100,100.00 | - | 7,205 |
| Feb 12, 2026 | 105,000.00 | 105,000.00 | 100,100.00 | 100,100.00 | 100,100.00 | -3.38% | 8,200 |
| Feb 11, 2026 | 102,100.00 | 103,700.00 | 100,000.00 | 103,600.00 | 103,600.00 | -0.48% | 9,929 |
| Feb 10, 2026 | 104,400.00 | 104,500.00 | 104,000.00 | 104,100.00 | 104,100.00 | 0.10% | 8,605 |
| Feb 9, 2026 | 105,400.00 | 105,400.00 | 101,000.00 | 104,000.00 | 104,000.00 | -0.95% | 11,121 |
| Feb 6, 2026 | 104,100.00 | 106,800.00 | 102,500.00 | 105,000.00 | 105,000.00 | -1.78% | 24,200 |
| Feb 5, 2026 | 107,600.00 | 107,600.00 | 105,000.00 | 106,900.00 | 106,900.00 | 1.81% | 11,901 |
| Feb 4, 2026 | 106,700.00 | 108,500.00 | 104,000.00 | 105,000.00 | 105,000.00 | -1.41% | 36,401 |
| Feb 3, 2026 | 106,100.00 | 106,600.00 | 103,000.00 | 106,500.00 | 106,500.00 | -0.75% | 22,200 |
| Feb 2, 2026 | 112,200.00 | 112,200.00 | 105,000.00 | 107,300.00 | 107,300.00 | 2.39% | 6,201 |
| 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 |