Lam Dong Investment and Hydraulic Construction Joint-Stock Company (HNX:LHC)
Vietnam · Delayed Price · Currency is VND 46,000
-1,000 (-2.13%)
At close: Jun 29, 2026
HNX:LHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 47,000.00 | 47,000.00 | 46,000.00 | 47,000.00 | 47,000.00 | - | 7,811 |
| Jun 25, 2026 | 47,500.00 | 47,500.00 | 47,000.00 | 47,000.00 | 47,000.00 | - | 1,600 |
| Jun 24, 2026 | 47,200.00 | 50,500.00 | 46,600.00 | 47,000.00 | 47,000.00 | -0.42% | 20,700 |
| Jun 23, 2026 | 53,000.00 | 53,000.00 | 47,000.00 | 47,200.00 | 47,200.00 | -3.58% | 9,103 |
| Jun 22, 2026 | 46,950.00 | 48,950.00 | 46,000.00 | 48,950.00 | 48,950.00 | 5.27% | 134,400 |
| Jun 19, 2026 | 46,500.00 | 46,500.00 | 46,250.00 | 46,500.00 | 46,500.00 | 0.11% | 34,404 |
| Jun 18, 2026 | 46,650.00 | 46,650.00 | 45,750.00 | 46,450.00 | 46,450.00 | -0.32% | 21,800 |
| Jun 17, 2026 | 46,000.00 | 46,950.00 | 45,750.00 | 46,600.00 | 46,600.00 | 0.22% | 19,008 |
| Jun 16, 2026 | 45,750.00 | 46,500.00 | 45,500.00 | 46,500.00 | 46,500.00 | 1.31% | 33,232 |
| Jun 15, 2026 | 45,000.00 | 45,900.00 | 44,600.00 | 45,900.00 | 45,900.00 | 1.21% | 353,212 |
| Jun 12, 2026 | 45,750.00 | 45,750.00 | 44,950.00 | 45,350.00 | 45,350.00 | -0.66% | 33,000 |
| Jun 11, 2026 | 45,600.00 | 46,650.00 | 44,550.00 | 45,650.00 | 45,650.00 | 0.11% | 244,232 |
| Jun 10, 2026 | 44,250.00 | 46,900.00 | 44,250.00 | 45,600.00 | 45,600.00 | 3.05% | 772,800 |
| Jun 9, 2026 | 44,500.00 | 44,500.00 | 44,000.00 | 44,250.00 | 44,250.00 | -2.75% | 11,802 |
| Jun 8, 2026 | 44,250.00 | 45,500.00 | 44,250.00 | 45,500.00 | 45,500.00 | 3.88% | 30,634 |
| Jun 5, 2026 | 45,150.00 | 45,950.00 | 43,500.00 | 43,800.00 | 43,800.00 | -2.99% | 114,200 |
| Jun 4, 2026 | 44,100.00 | 45,150.00 | 43,500.00 | 45,150.00 | 45,150.00 | -0.11% | 11,114 |
| Jun 3, 2026 | 45,000.00 | 45,200.00 | 45,000.00 | 45,200.00 | 45,200.00 | 0.22% | 1,214 |
| Jun 2, 2026 | 45,250.00 | 45,450.00 | 43,550.00 | 45,100.00 | 45,100.00 | 0.11% | 171,584 |
| Jun 1, 2026 | 45,500.00 | 45,500.00 | 45,050.00 | 45,050.00 | 45,050.00 | -0.99% | 4,200 |
| May 29, 2026 | 45,450.00 | 45,500.00 | 43,400.00 | 45,500.00 | 45,500.00 | 0.55% | 27,200 |
| May 28, 2026 | 45,250.00 | 46,000.00 | 45,000.00 | 45,250.00 | 45,250.00 | 0.33% | 25,200 |
| May 27, 2026 | 44,950.00 | 45,250.00 | 44,950.00 | 45,100.00 | 45,100.00 | 0.11% | 27,090 |
| May 26, 2026 | 45,250.00 | 45,250.00 | 42,550.00 | 45,050.00 | 45,050.00 | -0.44% | 16,400 |
| May 25, 2026 | 44,500.00 | 45,250.00 | 44,500.00 | 45,250.00 | 45,250.00 | -1.42% | 1,200 |
| May 22, 2026 | 45,050.00 | 45,900.00 | 45,000.00 | 45,900.00 | 45,900.00 | -0.86% | 9,400 |
| May 21, 2026 | 46,750.00 | 46,750.00 | 45,000.00 | 46,300.00 | 46,300.00 | -1.28% | 68,890 |
| May 20, 2026 | 46,750.00 | 46,900.00 | 45,000.00 | 46,900.00 | 46,900.00 | - | 192,000 |
| May 19, 2026 | 45,550.00 | 47,950.00 | 45,000.00 | 46,900.00 | 46,900.00 | -0.74% | 1,345,200 |
| May 18, 2026 | 48,350.00 | 48,350.00 | 46,400.00 | 47,250.00 | 47,250.00 | -2.28% | 3,264 |
| May 15, 2026 | 48,350.00 | 48,350.00 | 48,350.00 | 48,350.00 | 48,350.00 | - | 236 |
| May 14, 2026 | 48,500.00 | 48,500.00 | 48,350.00 | 48,350.00 | 48,350.00 | 1.79% | 1,304 |
| May 13, 2026 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | -1.04% | 24,332 |
| May 12, 2026 | 48,900.00 | 48,900.00 | 46,000.00 | 48,000.00 | 48,000.00 | -0.72% | 3,014 |
| May 11, 2026 | 48,350.00 | 48,350.00 | 48,350.00 | 48,350.00 | 48,350.00 | - | 2,016 |
| May 8, 2026 | 49,450.00 | 49,450.00 | 47,500.00 | 48,350.00 | 48,350.00 | 0.83% | 2,210 |
| May 7, 2026 | 48,000.00 | 48,000.00 | 47,500.00 | 47,950.00 | 47,950.00 | 3.12% | 1,212 |
| May 6, 2026 | 46,500.00 | 46,500.00 | 46,250.00 | 46,500.00 | 46,500.00 | -1.06% | 5,002 |
| May 5, 2026 | 46,000.00 | 47,000.00 | 46,000.00 | 47,000.00 | 47,000.00 | - | 6,602 |
| May 4, 2026 | 47,500.00 | 47,500.00 | 47,000.00 | 47,000.00 | 47,000.00 | -2.08% | 5,800 |
| Apr 29, 2026 | 46,500.00 | 48,000.00 | 46,500.00 | 48,000.00 | 48,000.00 | -0.21% | 10,800 |
| Apr 28, 2026 | 48,000.00 | 48,100.00 | 48,000.00 | 48,100.00 | 48,100.00 | - | 3,612 |
| Apr 24, 2026 | 48,100.00 | 48,100.00 | 48,100.00 | 48,100.00 | 48,100.00 | -0.21% | 1,010 |
| Apr 23, 2026 | 48,000.00 | 48,200.00 | 48,000.00 | 48,200.00 | 48,200.00 | -0.31% | 14,800 |
| Apr 22, 2026 | 48,000.00 | 48,350.00 | 48,000.00 | 48,350.00 | 48,350.00 | -0.10% | 7,412 |
| Apr 21, 2026 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | -0.10% | 400 |
| Apr 20, 2026 | 48,000.00 | 48,450.00 | 47,800.00 | 48,450.00 | 48,450.00 | -0.10% | 6,402 |
| Apr 17, 2026 | 48,000.00 | 48,900.00 | 48,000.00 | 48,500.00 | 48,500.00 | 0.21% | 12,040 |
| Apr 16, 2026 | 47,250.00 | 48,400.00 | 47,250.00 | 48,400.00 | 48,400.00 | 2.43% | 6,800 |
| Apr 15, 2026 | 48,500.00 | 48,850.00 | 47,250.00 | 47,250.00 | 47,250.00 | -3.28% | 22,400 |