Lam Dong Investment and Hydraulic Construction Joint-Stock Company (HNX:LHC)
Vietnam · Delayed Price · Currency is VND 114,800
-2,700 (-2.30%)
At close: Dec 23, 2025
HNX:LHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 117,000.00 | 119,000.00 | 111,500.00 | 114,800.00 | 114,800.00 | -2.30% | 9,111 |
| Dec 22, 2025 | 111,200.00 | 117,500.00 | 110,000.00 | 117,500.00 | 117,500.00 | 2.44% | 38,000 |
| Dec 19, 2025 | 111,100.00 | 114,900.00 | 111,000.00 | 114,700.00 | 114,700.00 | -0.17% | 13,906 |
| Dec 18, 2025 | 111,400.00 | 114,900.00 | 105,000.00 | 114,900.00 | 114,900.00 | 0.79% | 44,600 |
| Dec 17, 2025 | 112,300.00 | 115,000.00 | 111,200.00 | 114,000.00 | 114,000.00 | -1.72% | 6,616 |
| Dec 16, 2025 | 115,000.00 | 116,000.00 | 111,000.00 | 116,000.00 | 116,000.00 | 2.65% | 74,700 |
| Dec 15, 2025 | 113,100.00 | 115,800.00 | 113,000.00 | 113,000.00 | 113,000.00 | -2.33% | 11,001 |
| Dec 12, 2025 | 114,100.00 | 115,900.00 | 114,000.00 | 115,700.00 | 115,700.00 | - | 10,702 |
| Dec 11, 2025 | 115,800.00 | 115,800.00 | 113,300.00 | 115,700.00 | 115,700.00 | -0.17% | 1,530 |
| Dec 10, 2025 | 114,000.00 | 120,000.00 | 114,000.00 | 115,900.00 | 115,900.00 | 0.87% | 18,620 |
| Dec 9, 2025 | 115,000.00 | 115,800.00 | 110,000.00 | 114,900.00 | 114,900.00 | -0.78% | 31,601 |
| Dec 8, 2025 | 117,000.00 | 117,000.00 | 114,000.00 | 115,800.00 | 115,800.00 | -1.11% | 5,102 |
| Dec 5, 2025 | 116,000.00 | 117,800.00 | 116,000.00 | 117,100.00 | 117,100.00 | -0.59% | 7,527 |
| Dec 4, 2025 | 115,900.00 | 117,900.00 | 115,900.00 | 117,800.00 | 117,800.00 | 1.64% | 11,500 |
| Dec 3, 2025 | 119,000.00 | 119,000.00 | 115,000.00 | 115,900.00 | 115,900.00 | 0.35% | 15,400 |
| Dec 2, 2025 | 113,900.00 | 115,500.00 | 113,000.00 | 115,500.00 | 115,500.00 | 2.21% | 32,815 |
| Dec 1, 2025 | 115,200.00 | 117,800.00 | 112,500.00 | 113,000.00 | 113,000.00 | -0.09% | 4,429 |
| Nov 28, 2025 | 115,000.00 | 119,800.00 | 113,100.00 | 113,100.00 | 113,100.00 | -5.83% | 9,711 |
| Nov 27, 2025 | 120,000.00 | 120,100.00 | 119,900.00 | 120,100.00 | 120,100.00 | 0.08% | 2,401 |
| Nov 26, 2025 | 110,600.00 | 122,100.00 | 109,000.00 | 120,000.00 | 120,000.00 | 8.11% | 45,063 |
| Nov 25, 2025 | 112,500.00 | 112,500.00 | 109,800.00 | 111,000.00 | 111,000.00 | -1.25% | 13,554 |
| Nov 24, 2025 | 111,900.00 | 112,400.00 | 110,200.00 | 112,400.00 | 112,400.00 | -1.32% | 501 |
| Nov 21, 2025 | 111,000.00 | 115,000.00 | 109,200.00 | 113,900.00 | 113,900.00 | 1.15% | 17,319 |
| Nov 20, 2025 | 112,000.00 | 112,600.00 | 110,000.00 | 112,600.00 | 112,600.00 | 0.09% | 2,424 |
| Nov 19, 2025 | 111,300.00 | 112,500.00 | 110,000.00 | 112,500.00 | 112,500.00 | 1.35% | 3,100 |
| Nov 18, 2025 | 112,800.00 | 113,500.00 | 110,000.00 | 111,000.00 | 111,000.00 | -1.77% | 16,504 |
| Nov 17, 2025 | 110,900.00 | 113,000.00 | 110,100.00 | 113,000.00 | 113,000.00 | 1.99% | 40,941 |
| Nov 14, 2025 | 106,600.00 | 110,800.00 | 106,600.00 | 110,800.00 | 110,800.00 | 0.91% | 29,102 |
| Nov 13, 2025 | 109,000.00 | 110,500.00 | 106,400.00 | 109,800.00 | 109,800.00 | 0.18% | 11,400 |
| Nov 12, 2025 | 108,500.00 | 109,600.00 | 106,100.00 | 109,600.00 | 109,600.00 | 0.83% | 25,322 |
| Nov 11, 2025 | 104,200.00 | 108,800.00 | 104,200.00 | 108,700.00 | 108,700.00 | 1.02% | 13,800 |
| Nov 10, 2025 | 105,000.00 | 107,600.00 | 105,000.00 | 107,600.00 | 107,600.00 | 2.87% | 1,800 |
| Nov 7, 2025 | 106,100.00 | 106,100.00 | 104,100.00 | 104,600.00 | 104,600.00 | -3.06% | 8,243 |
| Nov 6, 2025 | 108,600.00 | 108,600.00 | 107,000.00 | 107,900.00 | 107,900.00 | -1.64% | 7,702 |
| Nov 5, 2025 | 109,000.00 | 109,800.00 | 108,000.00 | 109,700.00 | 109,700.00 | -0.81% | 14,500 |
| Nov 4, 2025 | 108,000.00 | 112,000.00 | 105,000.00 | 110,600.00 | 110,600.00 | 2.41% | 46,617 |
| Nov 3, 2025 | 108,700.00 | 108,800.00 | 104,400.00 | 108,000.00 | 108,000.00 | 2.86% | 9,011 |
| Oct 31, 2025 | 104,000.00 | 109,500.00 | 104,000.00 | 105,000.00 | 105,000.00 | -0.94% | 17,602 |
| Oct 30, 2025 | 106,500.00 | 108,000.00 | 104,000.00 | 106,000.00 | 106,000.00 | -1.12% | 13,405 |
| Oct 29, 2025 | 100,000.00 | 109,000.00 | 100,000.00 | 107,200.00 | 107,200.00 | 5.10% | 73,412 |
| Oct 28, 2025 | 100,000.00 | 102,500.00 | 98,800.00 | 102,000.00 | 102,000.00 | 0.59% | 39,400 |
| Oct 27, 2025 | 101,200.00 | 102,100.00 | 98,500.00 | 101,400.00 | 101,400.00 | 0.20% | 9,611 |
| 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 |