Long Hau Corporation (HOSE:LHG)
Vietnam · Delayed Price · Currency is VND 27,300
-100 (-0.36%)
At close: May 22, 2026
Long Hau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 28,000.00 | 28,050.00 | 27,700.00 | 27,800.00 | 27,800.00 | -0.71% | 89,319 |
| May 14, 2026 | 28,000.00 | 28,050.00 | 27,800.00 | 28,000.00 | 28,000.00 | - | 67,169 |
| May 13, 2026 | 27,950.00 | 28,050.00 | 27,750.00 | 28,000.00 | 28,000.00 | 0.18% | 100,144 |
| May 12, 2026 | 28,000.00 | 28,100.00 | 27,950.00 | 27,950.00 | 27,950.00 | -0.18% | 100,408 |
| May 11, 2026 | 28,050.00 | 28,300.00 | 28,000.00 | 28,000.00 | 28,000.00 | -0.18% | 142,742 |
| May 8, 2026 | 28,250.00 | 28,250.00 | 28,000.00 | 28,050.00 | 28,050.00 | -0.71% | 91,162 |
| May 7, 2026 | 28,450.00 | 28,500.00 | 28,200.00 | 28,250.00 | 28,250.00 | -0.88% | 110,816 |
| May 6, 2026 | 28,350.00 | 28,500.00 | 28,250.00 | 28,500.00 | 28,500.00 | 0.53% | 75,512 |
| May 5, 2026 | 28,300.00 | 28,350.00 | 28,100.00 | 28,350.00 | 28,350.00 | 0.35% | 46,900 |
| May 4, 2026 | 28,500.00 | 28,600.00 | 28,250.00 | 28,250.00 | 28,250.00 | -0.70% | 66,783 |
| Apr 29, 2026 | 28,200.00 | 28,450.00 | 28,200.00 | 28,450.00 | 28,450.00 | 0.89% | 22,373 |
| Apr 28, 2026 | 28,700.00 | 28,700.00 | 28,200.00 | 28,200.00 | 28,200.00 | -1.05% | 81,810 |
| Apr 24, 2026 | 28,200.00 | 28,700.00 | 28,150.00 | 28,500.00 | 28,500.00 | 1.06% | 39,161 |
| Apr 23, 2026 | 28,650.00 | 28,700.00 | 28,100.00 | 28,200.00 | 28,200.00 | -0.70% | 76,604 |
| Apr 22, 2026 | 28,700.00 | 28,700.00 | 28,400.00 | 28,400.00 | 28,400.00 | - | 72,312 |
| Apr 21, 2026 | 28,700.00 | 28,800.00 | 28,400.00 | 28,400.00 | 28,400.00 | - | 134,622 |
| Apr 20, 2026 | 28,200.00 | 28,400.00 | 28,200.00 | 28,400.00 | 28,400.00 | -0.18% | 25,813 |
| Apr 17, 2026 | 28,150.00 | 28,500.00 | 28,150.00 | 28,450.00 | 28,450.00 | - | 39,568 |
| Apr 16, 2026 | 28,400.00 | 28,500.00 | 28,100.00 | 28,450.00 | 28,450.00 | 0.18% | 32,870 |
| Apr 15, 2026 | 28,200.00 | 28,500.00 | 28,150.00 | 28,400.00 | 28,400.00 | 0.71% | 105,617 |
| Apr 14, 2026 | 28,100.00 | 28,300.00 | 28,050.00 | 28,200.00 | 28,200.00 | 0.53% | 87,103 |
| Apr 13, 2026 | 28,300.00 | 28,550.00 | 28,000.00 | 28,050.00 | 28,050.00 | -1.06% | 166,150 |
| Apr 10, 2026 | 28,350.00 | 28,650.00 | 28,350.00 | 28,350.00 | 28,350.00 | - | 70,039 |
| Apr 9, 2026 | 28,550.00 | 28,550.00 | 28,300.00 | 28,350.00 | 28,350.00 | -0.18% | 109,053 |
| Apr 8, 2026 | 28,600.00 | 28,800.00 | 28,300.00 | 28,400.00 | 28,400.00 | 1.79% | 83,440 |
| Apr 7, 2026 | 27,850.00 | 28,300.00 | 27,850.00 | 27,900.00 | 27,900.00 | - | 82,910 |
| Apr 6, 2026 | 28,050.00 | 28,300.00 | 27,850.00 | 27,900.00 | 27,900.00 | -0.53% | 19,820 |
| Apr 3, 2026 | 28,150.00 | 28,200.00 | 28,000.00 | 28,050.00 | 28,050.00 | -0.71% | 50,779 |
| Apr 2, 2026 | 28,700.00 | 28,700.00 | 28,250.00 | 28,250.00 | 28,250.00 | -0.53% | 35,837 |
| Apr 1, 2026 | 28,400.00 | 28,550.00 | 28,250.00 | 28,400.00 | 28,400.00 | 0.53% | 116,213 |
| Mar 31, 2026 | 28,300.00 | 28,500.00 | 28,250.00 | 28,250.00 | 28,250.00 | -0.18% | 49,046 |
| Mar 30, 2026 | 28,000.00 | 28,300.00 | 27,700.00 | 28,300.00 | 28,300.00 | - | 66,650 |
| Mar 27, 2026 | 28,150.00 | 28,350.00 | 28,100.00 | 28,300.00 | 28,300.00 | 0.53% | 105,318 |
| Mar 26, 2026 | 28,000.00 | 28,700.00 | 28,000.00 | 28,150.00 | 28,150.00 | - | 30,800 |
| Mar 25, 2026 | 27,900.00 | 28,200.00 | 27,900.00 | 28,150.00 | 28,150.00 | 0.72% | 88,839 |
| Mar 24, 2026 | 27,950.00 | 28,050.00 | 27,550.00 | 27,950.00 | 27,950.00 | 3.14% | 65,777 |
| Mar 23, 2026 | 27,150.00 | 27,500.00 | 26,800.00 | 27,100.00 | 27,100.00 | -1.81% | 62,420 |
| Mar 20, 2026 | 27,950.00 | 28,150.00 | 27,450.00 | 27,600.00 | 27,600.00 | 2.99% | 73,782 |
| Mar 19, 2026 | 28,100.00 | 28,200.00 | 26,800.00 | 26,800.00 | 26,800.00 | -4.96% | 38,579 |
| Mar 18, 2026 | 28,250.00 | 28,400.00 | 28,100.00 | 28,200.00 | 28,200.00 | -0.18% | 32,521 |
| Mar 17, 2026 | 28,200.00 | 28,450.00 | 28,150.00 | 28,250.00 | 28,250.00 | 0.18% | 40,101 |
| Mar 16, 2026 | 28,400.00 | 28,400.00 | 28,050.00 | 28,200.00 | 28,200.00 | -0.35% | 85,945 |
| Mar 13, 2026 | 28,050.00 | 28,400.00 | 28,050.00 | 28,300.00 | 28,300.00 | -0.18% | 68,455 |
| Mar 12, 2026 | 28,200.00 | 28,400.00 | 28,100.00 | 28,350.00 | 28,350.00 | -0.18% | 44,310 |
| Mar 11, 2026 | 27,500.00 | 28,500.00 | 27,500.00 | 28,400.00 | 28,400.00 | 1.43% | 76,754 |