Long Hau Corporation (HOSE:LHG)
Vietnam · Delayed Price · Currency is VND 29,550
-200 (-0.67%)
At close: Dec 5, 2025
Long Hau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29,650.00 | 29,950.00 | 29,550.00 | 29,550.00 | 29,550.00 | -0.67% | 56,625 |
| Dec 4, 2025 | 29,850.00 | 29,850.00 | 29,650.00 | 29,750.00 | 29,750.00 | 0.51% | 80,426 |
| Dec 3, 2025 | 29,500.00 | 29,650.00 | 29,450.00 | 29,600.00 | 29,600.00 | 0.51% | 53,488 |
| Dec 2, 2025 | 29,650.00 | 29,650.00 | 29,250.00 | 29,450.00 | 29,450.00 | -0.51% | 133,771 |
| Dec 1, 2025 | 29,650.00 | 29,800.00 | 29,600.00 | 29,600.00 | 29,600.00 | 0.17% | 101,434 |
| Nov 28, 2025 | 29,400.00 | 29,700.00 | 29,400.00 | 29,550.00 | 29,550.00 | -0.51% | 69,380 |
| Nov 27, 2025 | 29,750.00 | 29,900.00 | 29,700.00 | 29,700.00 | 29,700.00 | -0.17% | 60,713 |
| Nov 26, 2025 | 29,700.00 | 29,800.00 | 29,650.00 | 29,750.00 | 29,750.00 | 0.51% | 34,001 |
| Nov 25, 2025 | 30,000.00 | 30,000.00 | 29,550.00 | 29,600.00 | 29,600.00 | -1.33% | 106,239 |
| Nov 24, 2025 | 30,400.00 | 30,400.00 | 29,900.00 | 30,000.00 | 30,000.00 | -1.15% | 98,485 |
| Nov 21, 2025 | 30,100.00 | 30,550.00 | 30,100.00 | 30,350.00 | 30,350.00 | -0.98% | 141,007 |
| Nov 20, 2025 | 30,900.00 | 30,900.00 | 30,350.00 | 30,650.00 | 30,650.00 | - | 55,036 |
| Nov 19, 2025 | 31,000.00 | 31,000.00 | 30,400.00 | 30,650.00 | 30,650.00 | -1.13% | 163,202 |
| Nov 18, 2025 | 31,400.00 | 31,450.00 | 30,850.00 | 31,000.00 | 31,000.00 | -1.12% | 211,522 |
| Nov 17, 2025 | 30,700.00 | 31,750.00 | 30,700.00 | 31,350.00 | 31,350.00 | 1.79% | 228,637 |
| Nov 14, 2025 | 30,650.00 | 30,900.00 | 30,650.00 | 30,800.00 | 30,800.00 | -0.32% | 40,852 |
| Nov 13, 2025 | 30,400.00 | 31,200.00 | 30,400.00 | 30,900.00 | 30,900.00 | 1.64% | 208,046 |
| Nov 12, 2025 | 30,350.00 | 30,450.00 | 30,300.00 | 30,400.00 | 30,400.00 | 0.66% | 72,624 |
| Nov 11, 2025 | 30,050.00 | 30,200.00 | 29,950.00 | 30,200.00 | 30,200.00 | 0.83% | 213,792 |
| Nov 10, 2025 | 30,000.00 | 30,000.00 | 29,900.00 | 29,950.00 | 29,950.00 | 0.34% | 73,361 |
| Nov 7, 2025 | 30,100.00 | 30,100.00 | 29,800.00 | 29,850.00 | 29,850.00 | -0.67% | 119,011 |
| Nov 6, 2025 | 30,400.00 | 30,400.00 | 29,950.00 | 30,050.00 | 30,050.00 | 0.67% | 98,600 |
| Nov 5, 2025 | 30,150.00 | 30,250.00 | 29,750.00 | 29,850.00 | 29,850.00 | -1.49% | 125,853 |
| Nov 4, 2025 | 30,250.00 | 30,300.00 | 29,500.00 | 30,300.00 | 30,300.00 | 0.50% | 203,265 |
| Nov 3, 2025 | 30,450.00 | 30,500.00 | 30,100.00 | 30,150.00 | 30,150.00 | 0.17% | 96,314 |
| Oct 31, 2025 | 30,200.00 | 30,500.00 | 30,050.00 | 30,100.00 | 30,100.00 | -0.17% | 107,516 |
| Oct 30, 2025 | 30,450.00 | 30,550.00 | 30,050.00 | 30,150.00 | 30,150.00 | -1.31% | 99,004 |
| Oct 29, 2025 | 30,250.00 | 30,650.00 | 30,200.00 | 30,550.00 | 30,550.00 | 1.16% | 114,700 |
| Oct 28, 2025 | 30,000.00 | 30,200.00 | 29,850.00 | 30,200.00 | 30,200.00 | 0.67% | 67,224 |
| Oct 27, 2025 | 29,800.00 | 30,450.00 | 29,800.00 | 30,000.00 | 30,000.00 | 1.87% | 88,002 |
| Oct 24, 2025 | 29,450.00 | 29,500.00 | 29,150.00 | 29,450.00 | 29,450.00 | - | 53,600 |
| Oct 23, 2025 | 29,500.00 | 29,750.00 | 29,400.00 | 29,450.00 | 29,450.00 | 0.17% | 25,951 |
| Oct 22, 2025 | 29,450.00 | 29,800.00 | 29,350.00 | 29,400.00 | 29,400.00 | - | 91,442 |
| Oct 21, 2025 | 28,600.00 | 29,450.00 | 28,600.00 | 29,400.00 | 29,400.00 | 1.73% | 181,394 |
| Oct 20, 2025 | 29,800.00 | 30,100.00 | 28,800.00 | 28,900.00 | 28,900.00 | -2.53% | 116,116 |
| Oct 17, 2025 | 29,650.00 | 29,900.00 | 29,650.00 | 29,650.00 | 29,650.00 | 0.17% | 55,440 |
| Oct 16, 2025 | 29,950.00 | 30,200.00 | 29,600.00 | 29,600.00 | 29,600.00 | -1.00% | 68,404 |
| Oct 15, 2025 | 30,350.00 | 30,350.00 | 29,900.00 | 29,900.00 | 29,900.00 | -0.99% | 73,380 |
| Oct 14, 2025 | 30,200.00 | 30,500.00 | 29,300.00 | 30,200.00 | 30,200.00 | -0.33% | 228,994 |
| Oct 13, 2025 | 30,200.00 | 30,750.00 | 29,000.00 | 30,300.00 | 30,300.00 | -0.16% | 112,727 |
| Oct 10, 2025 | 30,100.00 | 30,400.00 | 30,100.00 | 30,350.00 | 30,350.00 | 1.00% | 32,619 |
| Oct 9, 2025 | 30,000.00 | 30,450.00 | 29,200.00 | 30,050.00 | 30,050.00 | 0.17% | 253,471 |
| Oct 8, 2025 | 30,700.00 | 30,700.00 | 30,000.00 | 30,000.00 | 30,000.00 | -0.99% | 128,167 |
| Oct 7, 2025 | 30,700.00 | 30,700.00 | 30,150.00 | 30,300.00 | 30,300.00 | -1.30% | 152,194 |
| Oct 6, 2025 | 30,350.00 | 30,700.00 | 30,150.00 | 30,700.00 | 30,700.00 | 1.15% | 121,556 |
| Oct 3, 2025 | 30,650.00 | 30,750.00 | 30,350.00 | 30,350.00 | 30,350.00 | -1.46% | 68,418 |
| Oct 2, 2025 | 30,800.00 | 30,900.00 | 30,600.00 | 30,800.00 | 30,800.00 | 0.16% | 45,200 |
| Oct 1, 2025 | 30,650.00 | 30,900.00 | 30,650.00 | 30,750.00 | 30,750.00 | 0.33% | 40,997 |
| Sep 30, 2025 | 31,250.00 | 31,250.00 | 30,400.00 | 30,650.00 | 30,650.00 | -1.92% | 218,834 |
| Sep 29, 2025 | 31,600.00 | 31,600.00 | 31,200.00 | 31,250.00 | 31,250.00 | -1.11% | 90,115 |