Lam Dong Investment and Hydraulic Construction Joint-Stock Company (HNX:LHC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
95,900
+800 (0.84%)
At close: Oct 3, 2025

HNX:LHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 2025108,300.00114,900.00108,000.00109,400.00109,400.001.02%84,766
Aug 12, 202599,000.00108,300.0095,000.00108,300.00108,300.009.95%244,530
Aug 11, 202597,900.00100,000.0097,000.0098,500.0098,500.001.65%104,333
Aug 8, 202595,000.0098,000.0092,000.0096,900.0096,900.002.65%95,101
Aug 7, 202594,900.0095,000.0092,000.0094,400.0094,400.00-0.53%67,410
Aug 6, 202593,600.0095,700.0090,700.0094,900.0094,900.00-0.11%65,700
Aug 5, 202592,300.0099,000.0088,400.0095,000.0095,000.004.40%150,200
Aug 4, 202589,800.0091,600.0088,000.0091,000.0091,000.001.34%87,212
Aug 1, 202590,000.0092,400.0087,000.0089,800.0089,800.003.22%50,124
Jul 31, 202589,800.0091,000.0086,200.0087,000.0087,000.00-2.25%74,541
Jul 30, 202590,000.0092,300.0086,500.0089,000.0089,000.002.89%60,876
Jul 29, 202585,900.0092,500.0085,900.0086,500.0086,500.002.37%95,321
Jul 28, 202578,500.0084,500.0078,500.0084,500.0084,500.009.88%280,269
Jul 25, 202577,700.0077,700.0074,900.0076,900.0076,900.000.52%26,000
Jul 24, 202576,500.0077,900.0075,000.0076,500.0076,500.000.66%19,400