Lam Dong Investment and Hydraulic Construction Joint-Stock Company (HNX:LHC)
Vietnam · Delayed Price · Currency is VND 45,800
+500 (1.10%)
At close: Aug 10, 2026
HNX:LHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 43,600.00 | 45,300.00 | 42,300.00 | 45,300.00 | 45,300.00 | 2.03% | 23,015 |
| Aug 6, 2026 | 45,000.00 | 45,000.00 | 43,300.00 | 44,400.00 | 44,400.00 | -1.11% | 21,100 |
| Aug 5, 2026 | 43,100.00 | 45,500.00 | 43,000.00 | 44,900.00 | 44,900.00 | -1.10% | 20,100 |
| Aug 4, 2026 | 45,500.00 | 46,500.00 | 43,100.00 | 45,400.00 | 45,400.00 | -1.09% | 30,732 |
| Aug 3, 2026 | 45,000.00 | 46,500.00 | 44,000.00 | 45,900.00 | 45,900.00 | 0.66% | 26,223 |
| Jul 31, 2026 | 45,600.00 | 45,600.00 | 45,600.00 | 45,600.00 | 45,600.00 | - | 601 |
| Jul 30, 2026 | 45,500.00 | 45,600.00 | 45,500.00 | 45,600.00 | 45,600.00 | -0.44% | 4,700 |
| Jul 29, 2026 | 44,500.00 | 46,400.00 | 44,500.00 | 45,800.00 | 45,800.00 | -2.55% | 3,500 |
| Jul 28, 2026 | 45,300.00 | 47,000.00 | 45,300.00 | 47,000.00 | 47,000.00 | 9.05% | 221 |
| Jul 27, 2026 | 44,500.00 | 47,000.00 | 43,100.00 | 43,100.00 | 43,100.00 | -6.30% | 14,302 |
| Jul 24, 2026 | 46,000.00 | 46,000.00 | 45,900.00 | 46,000.00 | 46,000.00 | 0.88% | 19,402 |
| Jul 23, 2026 | 42,200.00 | 45,600.00 | 42,100.00 | 45,600.00 | 45,600.00 | -1.30% | 4,400 |
| Jul 22, 2026 | 46,200.00 | 46,200.00 | 46,200.00 | 46,200.00 | 46,200.00 | -0.65% | 300 |
| Jul 21, 2026 | 45,400.00 | 46,500.00 | 43,100.00 | 46,500.00 | 46,500.00 | -1.06% | 2,111 |
| Jul 20, 2026 | 46,500.00 | 47,000.00 | 46,000.00 | 47,000.00 | 47,000.00 | -3.49% | 5,000 |
| Jul 17, 2026 | 46,200.00 | 49,000.00 | 46,200.00 | 48,700.00 | 48,700.00 | 5.18% | 15,700 |
| Jul 16, 2026 | 45,100.00 | 46,300.00 | 44,500.00 | 46,300.00 | 46,300.00 | -0.64% | 1,100 |
| Jul 15, 2026 | 46,600.00 | 46,600.00 | 46,600.00 | 46,600.00 | 46,600.00 | -0.64% | 616 |
| Jul 14, 2026 | 46,500.00 | 46,900.00 | 44,200.00 | 46,900.00 | 46,900.00 | 0.43% | 4,200 |
| Jul 13, 2026 | 46,000.00 | 46,700.00 | 44,900.00 | 46,700.00 | 46,700.00 | 1.52% | 6,400 |
| Jul 10, 2026 | 45,900.00 | 46,500.00 | 45,100.00 | 46,000.00 | 46,000.00 | -2.34% | 8,902 |
| Jul 9, 2026 | 46,000.00 | 47,100.00 | 45,500.00 | 47,100.00 | 47,100.00 | -0.21% | 5,804 |
| Jul 8, 2026 | 45,100.00 | 47,200.00 | 44,500.00 | 47,200.00 | 47,200.00 | 0.64% | 9,300 |
| Jul 7, 2026 | 45,300.00 | 47,200.00 | 45,200.00 | 46,900.00 | 46,900.00 | 1.96% | 1,736 |
| Jul 6, 2026 | 46,600.00 | 49,800.00 | 45,200.00 | 46,000.00 | 46,000.00 | -1.29% | 11,232 |
| Jul 3, 2026 | 45,000.00 | 46,600.00 | 45,000.00 | 46,600.00 | 46,600.00 | - | 2,101 |
| Jul 2, 2026 | 45,100.00 | 46,600.00 | 45,100.00 | 46,600.00 | 46,600.00 | -0.21% | 1,810 |
| Jul 1, 2026 | 45,000.00 | 46,700.00 | 45,000.00 | 46,700.00 | 46,700.00 | 1.30% | 1,110 |
| Jun 30, 2026 | 45,000.00 | 46,700.00 | 44,000.00 | 46,100.00 | 46,100.00 | 0.22% | 4,629 |
| Jun 29, 2026 | 46,000.00 | 46,000.00 | 45,600.00 | 46,000.00 | 46,000.00 | -2.13% | 2,601 |
| 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 |