Lam Dong Investment and Hydraulic Construction Joint-Stock Company (HNX:LHC)
Vietnam · Delayed Price · Currency is VND 94,500
-2,200 (-2.28%)
At close: May 18, 2026
HNX:LHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 96,700.00 | 96,700.00 | 96,700.00 | 96,700.00 | 96,700.00 | - | 118 |
| May 14, 2026 | 97,000.00 | 97,000.00 | 96,700.00 | 96,700.00 | 96,700.00 | 1.79% | 652 |
| May 13, 2026 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | 95,000.00 | -1.04% | 12,166 |
| May 12, 2026 | 97,800.00 | 97,800.00 | 92,000.00 | 96,000.00 | 96,000.00 | -0.72% | 1,507 |
| May 11, 2026 | 96,700.00 | 96,700.00 | 96,700.00 | 96,700.00 | 96,700.00 | - | 1,008 |
| May 8, 2026 | 98,900.00 | 98,900.00 | 95,000.00 | 96,700.00 | 96,700.00 | 0.83% | 1,105 |
| May 7, 2026 | 96,000.00 | 96,000.00 | 95,000.00 | 95,900.00 | 95,900.00 | 3.12% | 606 |
| May 6, 2026 | 93,000.00 | 93,000.00 | 92,500.00 | 93,000.00 | 93,000.00 | -1.06% | 2,501 |
| May 5, 2026 | 92,000.00 | 94,000.00 | 92,000.00 | 94,000.00 | 94,000.00 | - | 3,301 |
| May 4, 2026 | 95,000.00 | 95,000.00 | 94,000.00 | 94,000.00 | 94,000.00 | -2.08% | 2,900 |
| Apr 29, 2026 | 93,000.00 | 96,000.00 | 93,000.00 | 96,000.00 | 96,000.00 | -0.21% | 5,400 |
| Apr 28, 2026 | 96,000.00 | 96,200.00 | 96,000.00 | 96,200.00 | 96,200.00 | - | 1,806 |
| Apr 24, 2026 | 96,200.00 | 96,200.00 | 96,200.00 | 96,200.00 | 96,200.00 | -0.21% | 505 |
| Apr 23, 2026 | 96,000.00 | 96,400.00 | 96,000.00 | 96,400.00 | 96,400.00 | -0.31% | 7,400 |
| Apr 22, 2026 | 96,000.00 | 96,700.00 | 96,000.00 | 96,700.00 | 96,700.00 | -0.10% | 3,706 |
| Apr 21, 2026 | 96,800.00 | 96,800.00 | 96,800.00 | 96,800.00 | 96,800.00 | -0.10% | 200 |
| Apr 20, 2026 | 96,000.00 | 96,900.00 | 95,600.00 | 96,900.00 | 96,900.00 | -0.10% | 3,201 |
| Apr 17, 2026 | 96,000.00 | 97,800.00 | 96,000.00 | 97,000.00 | 97,000.00 | 0.21% | 6,020 |
| Apr 16, 2026 | 94,500.00 | 96,800.00 | 94,500.00 | 96,800.00 | 96,800.00 | 2.43% | 3,400 |
| Apr 15, 2026 | 97,000.00 | 97,700.00 | 94,500.00 | 94,500.00 | 94,500.00 | -3.28% | 11,200 |
| Apr 14, 2026 | 98,000.00 | 98,700.00 | 96,000.00 | 97,700.00 | 97,700.00 | -0.31% | 19,282 |
| Apr 13, 2026 | 100,000.00 | 100,400.00 | 96,500.00 | 98,000.00 | 98,000.00 | -2.39% | 19,400 |
| Apr 10, 2026 | 101,500.00 | 102,800.00 | 96,400.00 | 100,400.00 | 100,400.00 | -0.59% | 77,500 |
| Apr 9, 2026 | 101,500.00 | 102,200.00 | 101,000.00 | 101,000.00 | 101,000.00 | -0.98% | 108,400 |
| Apr 8, 2026 | 100,000.00 | 102,200.00 | 98,000.00 | 102,000.00 | 102,000.00 | 2.51% | 50,421 |
| Apr 7, 2026 | 101,100.00 | 101,100.00 | 98,000.00 | 99,500.00 | 99,500.00 | -2.26% | 27,201 |
| Apr 6, 2026 | 101,000.00 | 103,100.00 | 99,000.00 | 101,800.00 | 101,800.00 | 0.69% | 401,400 |
| Apr 2, 2026 | 101,100.00 | 101,100.00 | 101,100.00 | 101,100.00 | 101,100.00 | -0.30% | 301 |
| Apr 1, 2026 | 101,700.00 | 103,000.00 | 97,000.00 | 101,400.00 | 101,400.00 | -0.29% | 15,700 |
| Mar 31, 2026 | 101,700.00 | 101,700.00 | 101,700.00 | 101,700.00 | 101,700.00 | 0.30% | 9,300 |
| Mar 30, 2026 | 100,100.00 | 101,900.00 | 96,500.00 | 101,400.00 | 101,400.00 | -0.49% | 15,700 |
| Mar 27, 2026 | 100,000.00 | 101,900.00 | 100,000.00 | 101,900.00 | 101,900.00 | 3.87% | 2,500 |
| Mar 26, 2026 | 100,900.00 | 101,000.00 | 97,000.00 | 98,100.00 | 98,100.00 | -0.91% | 39,800 |
| Mar 25, 2026 | 100,000.00 | 100,000.00 | 98,500.00 | 99,000.00 | 99,000.00 | 0.20% | 11,100 |
| Mar 24, 2026 | 101,100.00 | 103,900.00 | 98,500.00 | 98,800.00 | 98,800.00 | -1.20% | 9,700 |
| Mar 23, 2026 | 102,000.00 | 102,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | -3.29% | 501 |
| Mar 20, 2026 | 103,800.00 | 103,800.00 | 100,000.00 | 103,400.00 | 103,400.00 | -0.39% | 1,900 |
| Mar 19, 2026 | 102,000.00 | 104,500.00 | 100,000.00 | 103,800.00 | 103,800.00 | -1.14% | 25,600 |
| Mar 18, 2026 | 104,500.00 | 107,000.00 | 100,100.00 | 105,000.00 | 105,000.00 | - | 17,905 |
| 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 |