Long Hau Corporation (HOSE:LHG)
Vietnam · Delayed Price · Currency is VND 31,100
-450 (-1.43%)
At close: Aug 29, 2025
Long Hau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 31,850.00 | 31,850.00 | 31,050.00 | 31,100.00 | 31,100.00 | -1.43% | 318,893 |
| Aug 28, 2025 | 31,500.00 | 31,550.00 | 31,300.00 | 31,550.00 | 31,550.00 | 0.16% | 195,071 |
| Aug 27, 2025 | 31,800.00 | 31,800.00 | 31,000.00 | 31,500.00 | 31,500.00 | - | 197,894 |
| Aug 26, 2025 | 31,000.00 | 31,500.00 | 30,750.00 | 31,500.00 | 31,500.00 | 1.94% | 417,931 |
| Aug 25, 2025 | 31,900.00 | 32,100.00 | 30,900.00 | 30,900.00 | 30,900.00 | -2.83% | 520,765 |
| Aug 22, 2025 | 33,450.00 | 33,650.00 | 31,800.00 | 31,800.00 | 31,800.00 | -5.64% | 681,106 |
| Aug 21, 2025 | 34,450.00 | 34,600.00 | 33,700.00 | 33,700.00 | 33,700.00 | -0.59% | 471,187 |
| Aug 20, 2025 | 33,200.00 | 34,900.00 | 33,200.00 | 33,900.00 | 33,900.00 | 2.26% | 945,550 |
| Aug 19, 2025 | 33,200.00 | 33,250.00 | 32,950.00 | 33,150.00 | 33,150.00 | 0.45% | 354,723 |
| Aug 18, 2025 | 32,900.00 | 33,200.00 | 32,700.00 | 33,000.00 | 33,000.00 | - | 301,170 |
| Aug 15, 2025 | 33,550.00 | 33,550.00 | 32,900.00 | 33,000.00 | 33,000.00 | -1.49% | 432,082 |
| Aug 14, 2025 | 33,750.00 | 33,850.00 | 33,400.00 | 33,500.00 | 33,500.00 | -0.74% | 260,639 |
| Aug 13, 2025 | 33,700.00 | 34,350.00 | 33,400.00 | 33,750.00 | 33,750.00 | 1.20% | 447,617 |
| Aug 12, 2025 | 33,550.00 | 33,750.00 | 32,900.00 | 33,350.00 | 33,350.00 | - | 241,854 |
| Aug 11, 2025 | 33,200.00 | 33,850.00 | 33,200.00 | 33,350.00 | 33,350.00 | 1.06% | 314,540 |
| Aug 8, 2025 | 33,400.00 | 33,400.00 | 32,500.00 | 33,000.00 | 33,000.00 | -1.05% | 222,210 |
| Aug 7, 2025 | 33,250.00 | 33,700.00 | 33,050.00 | 33,350.00 | 33,350.00 | 1.99% | 329,344 |
| Aug 6, 2025 | 32,100.00 | 32,700.00 | 32,050.00 | 32,700.00 | 32,700.00 | 2.19% | 107,428 |
| Aug 5, 2025 | 32,450.00 | 33,000.00 | 31,600.00 | 32,000.00 | 32,000.00 | -0.93% | 287,439 |
| Aug 4, 2025 | 32,100.00 | 32,750.00 | 32,100.00 | 32,300.00 | 32,300.00 | 0.47% | 113,631 |
| Aug 1, 2025 | 32,500.00 | 32,800.00 | 32,150.00 | 32,150.00 | 32,150.00 | -0.16% | 178,234 |
| Jul 31, 2025 | 32,300.00 | 33,500.00 | 32,100.00 | 32,200.00 | 32,200.00 | 1.26% | 513,989 |
| Jul 30, 2025 | 31,600.00 | 32,350.00 | 31,300.00 | 31,800.00 | 31,800.00 | 0.16% | 449,878 |
| Jul 29, 2025 | 33,400.00 | 33,400.00 | 31,750.00 | 31,750.00 | 31,750.00 | -4.80% | 437,334 |
| Jul 28, 2025 | 33,750.00 | 33,750.00 | 33,150.00 | 33,350.00 | 33,350.00 | - | 430,344 |
| Jul 25, 2025 | 33,700.00 | 34,250.00 | 33,300.00 | 33,350.00 | 33,350.00 | -6.58% | 273,555 |
| Jul 24, 2025 | 36,000.00 | 36,150.00 | 35,700.00 | 35,700.00 | 33,800.00 | -0.56% | 449,851 |
| Jul 23, 2025 | 36,100.00 | 36,100.00 | 35,450.00 | 35,900.00 | 33,989.36 | - | 392,683 |
| Jul 22, 2025 | 35,850.00 | 36,150.00 | 35,450.00 | 35,900.00 | 33,989.36 | - | 293,575 |
| Jul 21, 2025 | 36,200.00 | 36,500.00 | 35,550.00 | 35,900.00 | 33,989.36 | 3.91% | 726,318 |
| Jul 18, 2025 | 34,450.00 | 34,900.00 | 34,300.00 | 34,550.00 | 32,711.20 | 1.32% | 266,465 |
| Jul 17, 2025 | 34,450.00 | 34,500.00 | 34,100.00 | 34,100.00 | 32,285.15 | -0.15% | 432,478 |
| Jul 16, 2025 | 34,200.00 | 34,600.00 | 34,150.00 | 34,150.00 | 32,332.49 | - | 265,787 |
| Jul 15, 2025 | 34,000.00 | 34,200.00 | 33,350.00 | 34,150.00 | 32,332.49 | 2.86% | 460,039 |
| Jul 14, 2025 | 32,700.00 | 33,500.00 | 32,400.00 | 33,200.00 | 31,433.05 | 1.53% | 184,332 |
| Jul 11, 2025 | 33,100.00 | 33,100.00 | 32,500.00 | 32,700.00 | 30,959.66 | -1.21% | 119,560 |
| Jul 10, 2025 | 33,150.00 | 33,450.00 | 33,050.00 | 33,100.00 | 31,338.38 | - | 90,410 |
| Jul 9, 2025 | 33,450.00 | 33,450.00 | 33,050.00 | 33,100.00 | 31,338.38 | -1.05% | 156,917 |
| Jul 8, 2025 | 33,200.00 | 33,500.00 | 32,850.00 | 33,450.00 | 31,669.75 | 2.92% | 297,927 |
| Jul 7, 2025 | 32,050.00 | 32,550.00 | 32,050.00 | 32,500.00 | 30,770.31 | 1.88% | 95,184 |
| Jul 4, 2025 | 31,800.00 | 32,400.00 | 31,750.00 | 31,900.00 | 30,202.24 | 0.31% | 330,751 |
| Jul 3, 2025 | 33,600.00 | 33,600.00 | 31,550.00 | 31,800.00 | 30,107.56 | -6.19% | 649,010 |
| Jul 2, 2025 | 33,300.00 | 34,050.00 | 33,100.00 | 33,900.00 | 32,095.80 | 1.80% | 322,792 |
| Jul 1, 2025 | 32,150.00 | 34,200.00 | 32,100.00 | 33,300.00 | 31,527.73 | 3.26% | 483,799 |
| Jun 30, 2025 | 32,100.00 | 32,500.00 | 31,950.00 | 32,250.00 | 30,533.61 | 0.47% | 100,406 |
| Jun 27, 2025 | 32,300.00 | 32,500.00 | 31,950.00 | 32,100.00 | 30,391.60 | -0.62% | 162,297 |
| Jun 26, 2025 | 32,750.00 | 32,850.00 | 32,200.00 | 32,300.00 | 30,580.95 | -1.67% | 214,660 |
| Jun 25, 2025 | 31,700.00 | 32,900.00 | 31,500.00 | 32,850.00 | 31,101.68 | 4.29% | 516,392 |
| Jun 24, 2025 | 31,400.00 | 31,900.00 | 31,100.00 | 31,500.00 | 29,823.53 | 0.32% | 235,929 |
| Jun 23, 2025 | 30,650.00 | 31,500.00 | 30,400.00 | 31,400.00 | 29,728.85 | 2.61% | 176,457 |