Long Hau Corporation (HOSE:LHG)
Vietnam · Delayed Price · Currency is VND 27,650
+150 (0.55%)
At close: Jul 24, 2026
Long Hau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 27,400.00 | 27,650.00 | 27,400.00 | 27,650.00 | 27,650.00 | 0.55% | 41,801 |
| Jul 23, 2026 | 27,300.00 | 27,650.00 | 27,200.00 | 27,500.00 | 27,500.00 | 0.36% | 127,670 |
| Jul 22, 2026 | 27,600.00 | 27,750.00 | 27,000.00 | 27,400.00 | 27,400.00 | -1.08% | 72,747 |
| Jul 21, 2026 | 27,500.00 | 28,000.00 | 27,500.00 | 27,700.00 | 27,700.00 | - | 35,711 |
| Jul 20, 2026 | 28,000.00 | 28,050.00 | 26,600.00 | 27,700.00 | 27,700.00 | -1.60% | 52,800 |
| Jul 17, 2026 | 28,050.00 | 28,350.00 | 28,000.00 | 28,150.00 | 28,150.00 | -0.18% | 51,005 |
| Jul 16, 2026 | 28,500.00 | 28,500.00 | 27,800.00 | 28,200.00 | 28,200.00 | -1.23% | 68,727 |
| Jul 15, 2026 | 28,800.00 | 28,800.00 | 28,200.00 | 28,550.00 | 28,550.00 | -0.87% | 66,425 |
| Jul 14, 2026 | 28,800.00 | 28,800.00 | 28,100.00 | 28,800.00 | 28,800.00 | - | 85,106 |
| Jul 13, 2026 | 29,150.00 | 29,150.00 | 28,500.00 | 28,800.00 | 28,800.00 | -0.35% | 84,520 |
| Jul 10, 2026 | 29,000.00 | 29,450.00 | 28,900.00 | 28,900.00 | 28,900.00 | -0.34% | 25,682 |
| Jul 9, 2026 | 28,750.00 | 29,100.00 | 28,600.00 | 29,000.00 | 29,000.00 | 0.87% | 238,564 |
| Jul 8, 2026 | 28,800.00 | 28,900.00 | 28,700.00 | 28,750.00 | 28,750.00 | 0.35% | 25,730 |
| Jul 7, 2026 | 28,800.00 | 28,800.00 | 28,500.00 | 28,650.00 | 28,650.00 | -0.17% | 23,397 |
| Jul 6, 2026 | 28,700.00 | 29,050.00 | 28,400.00 | 28,700.00 | 28,700.00 | - | 78,372 |
| Jul 3, 2026 | 29,200.00 | 29,200.00 | 28,600.00 | 28,700.00 | 28,700.00 | -1.03% | 54,929 |
| Jul 2, 2026 | 28,700.00 | 29,200.00 | 28,700.00 | 29,000.00 | 29,000.00 | 1.05% | 63,898 |
| Jul 1, 2026 | 28,200.00 | 28,700.00 | 28,200.00 | 28,700.00 | 28,700.00 | 2.14% | 195,213 |
| Jun 30, 2026 | 28,100.00 | 28,100.00 | 27,950.00 | 28,100.00 | 28,100.00 | 0.54% | 6,212 |
| Jun 29, 2026 | 27,800.00 | 28,000.00 | 27,800.00 | 27,950.00 | 27,950.00 | 0.18% | 16,402 |
| Jun 26, 2026 | 27,800.00 | 28,050.00 | 27,750.00 | 27,900.00 | 27,900.00 | 0.18% | 24,606 |
| Jun 25, 2026 | 27,900.00 | 28,200.00 | 27,800.00 | 27,850.00 | 27,850.00 | -0.18% | 32,829 |
| Jun 24, 2026 | 27,850.00 | 28,000.00 | 27,850.00 | 27,900.00 | 27,900.00 | -0.36% | 17,036 |
| Jun 23, 2026 | 27,800.00 | 28,000.00 | 27,800.00 | 28,000.00 | 28,000.00 | 0.72% | 57,626 |
| Jun 22, 2026 | 27,900.00 | 28,250.00 | 27,800.00 | 27,800.00 | 27,800.00 | -1.59% | 25,001 |
| Jun 19, 2026 | 28,300.00 | 28,300.00 | 28,150.00 | 28,250.00 | 28,250.00 | - | 28,124 |
| Jun 18, 2026 | 28,250.00 | 28,350.00 | 28,050.00 | 28,250.00 | 28,250.00 | - | 18,926 |
| Jun 17, 2026 | 28,500.00 | 28,500.00 | 28,250.00 | 28,250.00 | 28,250.00 | -0.53% | 27,909 |
| Jun 16, 2026 | 28,400.00 | 28,400.00 | 28,200.00 | 28,400.00 | 28,400.00 | - | 11,554 |
| Jun 15, 2026 | 28,550.00 | 28,550.00 | 28,300.00 | 28,400.00 | 28,400.00 | 0.53% | 36,960 |
| Jun 12, 2026 | 28,150.00 | 28,400.00 | 28,100.00 | 28,250.00 | 28,250.00 | 0.36% | 40,301 |
| Jun 11, 2026 | 28,050.00 | 28,150.00 | 27,900.00 | 28,150.00 | 28,150.00 | 0.36% | 27,202 |
| Jun 10, 2026 | 27,800.00 | 28,250.00 | 27,800.00 | 28,050.00 | 28,050.00 | 1.08% | 74,152 |
| Jun 9, 2026 | 28,000.00 | 28,050.00 | 27,700.00 | 27,750.00 | 27,750.00 | -0.18% | 21,411 |
| Jun 8, 2026 | 28,200.00 | 28,200.00 | 27,600.00 | 27,800.00 | 27,800.00 | -0.89% | 102,303 |
| Jun 5, 2026 | 28,050.00 | 28,200.00 | 28,050.00 | 28,050.00 | 28,050.00 | - | 27,935 |
| Jun 4, 2026 | 28,050.00 | 28,100.00 | 28,000.00 | 28,050.00 | 28,050.00 | - | 11,729 |
| Jun 3, 2026 | 28,200.00 | 28,300.00 | 27,650.00 | 28,050.00 | 28,050.00 | -0.36% | 79,270 |
| Jun 2, 2026 | 27,750.00 | 28,200.00 | 27,500.00 | 28,150.00 | 28,150.00 | 1.99% | 161,847 |
| Jun 1, 2026 | 27,550.00 | 27,700.00 | 27,550.00 | 27,600.00 | 27,600.00 | 0.18% | 43,641 |
| May 29, 2026 | 27,050.00 | 27,600.00 | 27,050.00 | 27,550.00 | 27,550.00 | 1.85% | 51,800 |
| May 28, 2026 | 27,250.00 | 27,250.00 | 27,000.00 | 27,050.00 | 27,050.00 | -0.73% | 117,359 |
| May 27, 2026 | 27,400.00 | 27,400.00 | 27,150.00 | 27,250.00 | 27,250.00 | -0.55% | 106,048 |
| May 26, 2026 | 27,250.00 | 27,550.00 | 27,050.00 | 27,400.00 | 27,400.00 | 0.37% | 117,748 |
| May 25, 2026 | 27,250.00 | 27,550.00 | 27,000.00 | 27,300.00 | 27,300.00 | - | 88,234 |
| May 22, 2026 | 27,400.00 | 27,600.00 | 27,200.00 | 27,300.00 | 27,300.00 | -0.36% | 83,382 |
| May 21, 2026 | 27,750.00 | 27,750.00 | 27,300.00 | 27,400.00 | 27,400.00 | - | 77,493 |
| May 20, 2026 | 27,650.00 | 27,650.00 | 27,250.00 | 27,400.00 | 27,400.00 | -0.90% | 114,700 |
| May 19, 2026 | 27,800.00 | 27,900.00 | 27,650.00 | 27,650.00 | 27,650.00 | -0.54% | 86,510 |
| May 18, 2026 | 27,750.00 | 27,900.00 | 27,750.00 | 27,800.00 | 27,800.00 | - | 53,718 |