Lam Dong Investment and Hydraulic Construction Joint-Stock Company (HNX:LHC)
Vietnam · Delayed Price · Currency is VND 48,500
-1,000 (-2.02%)
At close: Nov 2, 2026
HNX:LHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | -2.02% | 1,201 |
| Oct 30, 2026 | 50,900.00 | 50,900.00 | 47,600.00 | 49,500.00 | 49,500.00 | -1.00% | 13,000 |
| Oct 29, 2026 | 49,900.00 | 51,000.00 | 47,200.00 | 50,000.00 | 50,000.00 | 0.40% | 9,546 |
| Oct 28, 2026 | 47,000.00 | 49,800.00 | 47,000.00 | 49,800.00 | 49,800.00 | 0.20% | 4,200 |
| Oct 27, 2026 | 49,700.00 | 49,700.00 | 49,700.00 | 49,700.00 | 49,700.00 | -0.80% | 500 |
| Oct 26, 2026 | 50,100.00 | 50,100.00 | 50,100.00 | 50,100.00 | 50,100.00 | 2.24% | 202 |
| Oct 22, 2026 | 48,900.00 | 49,000.00 | 46,500.00 | 49,000.00 | 49,000.00 | 0.20% | 4,700 |
| Oct 21, 2026 | 47,900.00 | 50,000.00 | 47,900.00 | 48,900.00 | 48,900.00 | 1.88% | 8,905 |
| Oct 20, 2026 | 48,100.00 | 48,900.00 | 46,000.00 | 48,000.00 | 48,000.00 | -0.41% | 9,200 |
| Oct 19, 2026 | 48,000.00 | 48,200.00 | 45,000.00 | 48,200.00 | 48,200.00 | - | 31,328 |
| Oct 16, 2026 | 45,100.00 | 49,000.00 | 45,000.00 | 48,200.00 | 48,200.00 | 5.01% | 28,156 |
| Oct 15, 2026 | 45,800.00 | 45,900.00 | 45,800.00 | 45,900.00 | 45,900.00 | 0.22% | 2,501 |
| Oct 14, 2026 | 45,000.00 | 46,000.00 | 45,000.00 | 45,800.00 | 45,800.00 | 1.78% | 115,500 |
| Oct 13, 2026 | 44,700.00 | 45,000.00 | 44,500.00 | 45,000.00 | 45,000.00 | -0.88% | 13,200 |
| Oct 12, 2026 | 46,200.00 | 46,200.00 | 44,000.00 | 45,400.00 | 45,400.00 | 0.44% | 7,400 |
| Oct 9, 2026 | 45,000.00 | 45,200.00 | 45,000.00 | 45,200.00 | 45,200.00 | 9.98% | 27,843 |
| Oct 8, 2026 | 44,200.00 | 45,300.00 | 41,100.00 | 41,100.00 | 41,100.00 | -9.47% | 58,202 |
| Oct 7, 2026 | 45,300.00 | 45,400.00 | 45,000.00 | 45,400.00 | 45,400.00 | -0.66% | 8,500 |
| Oct 6, 2026 | 44,600.00 | 45,700.00 | 44,600.00 | 45,700.00 | 45,700.00 | -0.44% | 4,500 |
| Oct 2, 2026 | 44,500.00 | 45,900.00 | 44,200.00 | 45,900.00 | 45,900.00 | - | 9,210 |
| Oct 1, 2026 | 45,100.00 | 45,900.00 | 44,100.00 | 45,900.00 | 45,900.00 | - | 2,519 |
| Sep 30, 2026 | 45,100.00 | 45,900.00 | 45,100.00 | 45,900.00 | 45,900.00 | - | 6,307 |
| Sep 28, 2026 | 45,100.00 | 45,900.00 | 45,100.00 | 45,900.00 | 45,900.00 | -0.22% | 7,224 |
| Sep 25, 2026 | 45,500.00 | 46,000.00 | 45,500.00 | 46,000.00 | 46,000.00 | 0.88% | 5,400 |
| Sep 24, 2026 | 45,500.00 | 45,600.00 | 45,500.00 | 45,600.00 | 45,600.00 | -1.08% | 4,500 |
| Sep 23, 2026 | 46,100.00 | 46,100.00 | 46,100.00 | 46,100.00 | 46,100.00 | - | 500 |
| Sep 22, 2026 | 45,900.00 | 46,100.00 | 45,900.00 | 46,100.00 | 46,100.00 | -0.22% | 2,800 |
| Sep 21, 2026 | 45,400.00 | 46,200.00 | 45,400.00 | 46,200.00 | 46,200.00 | - | 3,300 |
| Sep 18, 2026 | 46,500.00 | 46,800.00 | 45,400.00 | 46,200.00 | 46,200.00 | - | 20,710 |
| Sep 17, 2026 | 46,800.00 | 46,800.00 | 45,100.00 | 46,200.00 | 46,200.00 | - | 33,000 |
| Sep 16, 2026 | 45,000.00 | 46,200.00 | 44,600.00 | 46,200.00 | 46,200.00 | -0.22% | 12,216 |
| Sep 15, 2026 | 45,300.00 | 46,300.00 | 44,000.00 | 46,300.00 | 46,300.00 | 0.65% | 23,310 |
| Sep 14, 2026 | 46,700.00 | 46,700.00 | 46,000.00 | 46,000.00 | 46,000.00 | -1.08% | 7,900 |
| Sep 11, 2026 | 46,100.00 | 46,500.00 | 45,500.00 | 46,500.00 | 46,500.00 | -0.85% | 62,040 |
| Sep 10, 2026 | 46,900.00 | 47,000.00 | 46,000.00 | 46,900.00 | 46,900.00 | - | 101,400 |
| Sep 9, 2026 | 46,500.00 | 47,000.00 | 46,100.00 | 46,900.00 | 46,900.00 | - | 65,900 |
| Sep 8, 2026 | 46,300.00 | 46,900.00 | 46,300.00 | 46,900.00 | 46,900.00 | 1.30% | 25,509 |
| Sep 7, 2026 | 46,400.00 | 47,000.00 | 46,000.00 | 46,300.00 | 46,300.00 | 0.65% | 35,702 |
| Sep 4, 2026 | 45,000.00 | 46,100.00 | 44,200.00 | 46,000.00 | 46,000.00 | -0.65% | 23,815 |
| Sep 3, 2026 | 45,800.00 | 46,300.00 | 45,000.00 | 46,300.00 | 46,300.00 | -0.64% | 31,500 |
| Aug 28, 2026 | 46,100.00 | 47,000.00 | 46,100.00 | 46,600.00 | 46,600.00 | 0.65% | 30,407 |
| Aug 27, 2026 | 45,000.00 | 46,300.00 | 45,000.00 | 46,300.00 | 46,300.00 | 0.22% | 82,956 |
| Aug 26, 2026 | 45,400.00 | 46,200.00 | 45,400.00 | 46,200.00 | 46,200.00 | -0.22% | 53,100 |
| Aug 25, 2026 | 46,900.00 | 46,900.00 | 44,000.00 | 46,300.00 | 46,300.00 | -0.22% | 3,413 |
| Aug 24, 2026 | 45,000.00 | 46,400.00 | 45,000.00 | 46,400.00 | 46,400.00 | - | 17,413 |
| Aug 21, 2026 | 45,600.00 | 46,400.00 | 45,600.00 | 46,400.00 | 46,400.00 | 0.87% | 20,813 |
| Aug 20, 2026 | 45,800.00 | 46,000.00 | 45,500.00 | 46,000.00 | 46,000.00 | 0.44% | 21,367 |
| Aug 19, 2026 | 45,800.00 | 45,800.00 | 45,800.00 | 45,800.00 | 45,800.00 | 0.44% | 300 |
| Aug 18, 2026 | 45,600.00 | 45,600.00 | 45,200.00 | 45,600.00 | 45,600.00 | - | 4,963 |
| Aug 17, 2026 | 45,900.00 | 45,900.00 | 44,200.00 | 45,600.00 | 45,600.00 | -0.87% | 3,160 |