Long Hau Corporation (HOSE:LHG)
Vietnam · Delayed Price · Currency is VND 30,100
-50 (-0.17%)
At close: Oct 31, 2025
Long Hau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 31,900.00 | 31,950.00 | 31,550.00 | 31,600.00 | 31,600.00 | -0.63% | 99,878 |
| Sep 25, 2025 | 31,800.00 | 32,100.00 | 31,550.00 | 31,800.00 | 31,800.00 | 0.16% | 121,476 |
| Sep 24, 2025 | 31,600.00 | 31,750.00 | 31,350.00 | 31,750.00 | 31,750.00 | 0.79% | 40,308 |
| Sep 23, 2025 | 31,400.00 | 31,900.00 | 31,400.00 | 31,500.00 | 31,500.00 | 0.48% | 46,600 |
| Sep 22, 2025 | 31,700.00 | 31,800.00 | 31,200.00 | 31,350.00 | 31,350.00 | -1.10% | 87,398 |
| Sep 19, 2025 | 31,800.00 | 31,800.00 | 31,650.00 | 31,700.00 | 31,700.00 | -0.31% | 38,126 |
| Sep 18, 2025 | 32,200.00 | 32,200.00 | 31,500.00 | 31,800.00 | 31,800.00 | -0.63% | 81,586 |
| Sep 17, 2025 | 32,250.00 | 32,450.00 | 32,000.00 | 32,000.00 | 32,000.00 | -0.93% | 81,578 |
| Sep 16, 2025 | 32,600.00 | 32,600.00 | 32,150.00 | 32,300.00 | 32,300.00 | -0.31% | 182,211 |
| Sep 15, 2025 | 32,200.00 | 32,600.00 | 32,100.00 | 32,400.00 | 32,400.00 | 1.73% | 213,851 |
| Sep 12, 2025 | 31,750.00 | 32,150.00 | 31,750.00 | 31,850.00 | 31,850.00 | 0.95% | 135,077 |
| Sep 11, 2025 | 31,600.00 | 31,600.00 | 31,000.00 | 31,550.00 | 31,550.00 | -0.16% | 69,722 |
| Sep 10, 2025 | 31,650.00 | 31,700.00 | 31,500.00 | 31,600.00 | 31,600.00 | 0.32% | 87,320 |
| Sep 9, 2025 | 31,600.00 | 31,650.00 | 31,350.00 | 31,500.00 | 31,500.00 | -0.32% | 128,340 |
| Sep 8, 2025 | 31,900.00 | 32,000.00 | 31,400.00 | 31,600.00 | 31,600.00 | -1.56% | 236,415 |
| Sep 5, 2025 | 32,000.00 | 32,700.00 | 32,000.00 | 32,100.00 | 32,100.00 | 0.94% | 391,145 |
| Sep 4, 2025 | 31,200.00 | 32,000.00 | 31,200.00 | 31,800.00 | 31,800.00 | 2.09% | 237,595 |
| Sep 3, 2025 | 31,500.00 | 31,500.00 | 31,100.00 | 31,150.00 | 31,150.00 | 0.16% | 251,810 |
| 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 |