Long Hau Corporation (HOSE:LHG)
Vietnam · Delayed Price · Currency is VND 27,200
+550 (2.06%)
At close: Sep 23, 2026
Long Hau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 26,800.00 | 27,200.00 | 26,600.00 | 27,200.00 | 27,200.00 | 2.06% | 79,117 |
| Sep 22, 2026 | 27,000.00 | 27,000.00 | 26,650.00 | 26,650.00 | 26,650.00 | -0.56% | 30,337 |
| Sep 21, 2026 | 26,950.00 | 26,950.00 | 26,500.00 | 26,800.00 | 26,800.00 | - | 24,539 |
| Sep 18, 2026 | 26,800.00 | 27,050.00 | 26,600.00 | 26,800.00 | 26,800.00 | - | 43,960 |
| Sep 17, 2026 | 27,000.00 | 27,000.00 | 26,100.00 | 26,800.00 | 26,800.00 | 0.19% | 24,501 |
| Sep 16, 2026 | 26,900.00 | 26,900.00 | 26,600.00 | 26,750.00 | 26,750.00 | 0.38% | 68,967 |
| Sep 15, 2026 | 26,600.00 | 26,800.00 | 26,150.00 | 26,650.00 | 26,650.00 | 0.19% | 54,269 |
| Sep 14, 2026 | 26,900.00 | 26,900.00 | 26,600.00 | 26,600.00 | 26,600.00 | -0.56% | 26,930 |
| Sep 11, 2026 | 27,000.00 | 27,000.00 | 26,750.00 | 26,750.00 | 26,750.00 | -0.56% | 73,904 |
| Sep 10, 2026 | 26,600.00 | 26,900.00 | 26,450.00 | 26,900.00 | 26,900.00 | 1.13% | 64,800 |
| Sep 9, 2026 | 26,500.00 | 26,700.00 | 26,450.00 | 26,600.00 | 26,600.00 | 0.38% | 72,340 |
| Sep 8, 2026 | 26,350.00 | 26,550.00 | 26,100.00 | 26,500.00 | 26,500.00 | 1.53% | 147,735 |
| Sep 7, 2026 | 26,500.00 | 26,500.00 | 26,100.00 | 26,100.00 | 26,100.00 | -0.38% | 25,961 |
| Sep 4, 2026 | 25,900.00 | 26,300.00 | 25,400.00 | 26,200.00 | 26,200.00 | 0.77% | 141,870 |
| Sep 3, 2026 | 26,100.00 | 26,100.00 | 25,900.00 | 26,000.00 | 26,000.00 | - | 40,014 |
| Aug 28, 2026 | 26,150.00 | 26,300.00 | 25,850.00 | 26,000.00 | 26,000.00 | -0.76% | 77,178 |
| Aug 27, 2026 | 25,900.00 | 26,200.00 | 25,700.00 | 26,200.00 | 26,200.00 | 0.77% | 135,095 |
| Aug 26, 2026 | 25,800.00 | 26,000.00 | 25,800.00 | 26,000.00 | 26,000.00 | 0.39% | 79,227 |
| Aug 25, 2026 | 25,700.00 | 25,950.00 | 25,700.00 | 25,900.00 | 25,900.00 | - | 106,596 |
| Aug 24, 2026 | 26,150.00 | 26,150.00 | 25,750.00 | 25,900.00 | 25,900.00 | 0.19% | 182,210 |
| Aug 21, 2026 | 25,900.00 | 26,000.00 | 25,800.00 | 25,850.00 | 25,850.00 | -0.39% | 48,148 |
| Aug 20, 2026 | 26,300.00 | 26,300.00 | 25,500.00 | 25,950.00 | 25,950.00 | -1.14% | 62,710 |
| Aug 19, 2026 | 26,500.00 | 26,500.00 | 25,800.00 | 26,250.00 | 26,250.00 | -0.94% | 112,338 |
| Aug 18, 2026 | 28,650.00 | 28,750.00 | 28,250.00 | 28,600.00 | 26,500.00 | 0.18% | 139,311 |
| Aug 17, 2026 | 28,600.00 | 28,700.00 | 28,450.00 | 28,550.00 | 26,453.67 | 0.18% | 113,868 |
| Aug 14, 2026 | 29,050.00 | 29,050.00 | 28,450.00 | 28,500.00 | 26,407.34 | -1.04% | 84,079 |
| Aug 13, 2026 | 28,600.00 | 29,200.00 | 28,600.00 | 28,800.00 | 26,685.31 | -0.17% | 102,993 |
| Aug 12, 2026 | 29,050.00 | 29,050.00 | 28,400.00 | 28,850.00 | 26,731.64 | -0.52% | 94,613 |
| Aug 11, 2026 | 29,250.00 | 29,250.00 | 28,500.00 | 29,000.00 | 26,870.63 | - | 237,596 |
| Aug 10, 2026 | 28,350.00 | 29,450.00 | 28,050.00 | 29,000.00 | 26,870.63 | 3.57% | 288,950 |
| Aug 7, 2026 | 27,500.00 | 28,350.00 | 27,450.00 | 28,000.00 | 25,944.06 | 2.00% | 279,060 |
| Aug 6, 2026 | 27,550.00 | 27,700.00 | 27,450.00 | 27,450.00 | 25,434.44 | -0.72% | 75,852 |
| Aug 5, 2026 | 27,550.00 | 27,700.00 | 27,500.00 | 27,650.00 | 25,619.76 | 0.55% | 136,003 |
| Aug 4, 2026 | 27,500.00 | 27,750.00 | 27,500.00 | 27,500.00 | 25,480.77 | -0.18% | 68,001 |
| Aug 3, 2026 | 27,200.00 | 27,850.00 | 27,050.00 | 27,550.00 | 25,527.10 | 0.55% | 86,968 |
| Jul 31, 2026 | 27,950.00 | 27,950.00 | 27,000.00 | 27,400.00 | 25,388.11 | -0.72% | 30,910 |
| Jul 30, 2026 | 27,350.00 | 27,800.00 | 27,100.00 | 27,600.00 | 25,573.43 | 0.55% | 118,812 |
| Jul 29, 2026 | 27,500.00 | 27,700.00 | 27,400.00 | 27,450.00 | 25,434.44 | - | 56,014 |
| Jul 28, 2026 | 27,300.00 | 27,450.00 | 27,150.00 | 27,450.00 | 25,434.44 | 0.73% | 49,909 |
| Jul 27, 2026 | 27,700.00 | 27,750.00 | 27,250.00 | 27,250.00 | 25,249.13 | -1.45% | 49,600 |
| Jul 24, 2026 | 27,400.00 | 27,650.00 | 27,400.00 | 27,650.00 | 25,619.76 | 0.55% | 41,801 |
| Jul 23, 2026 | 27,300.00 | 27,650.00 | 27,200.00 | 27,500.00 | 25,480.77 | 0.36% | 127,670 |
| Jul 22, 2026 | 27,600.00 | 27,750.00 | 27,000.00 | 27,400.00 | 25,388.11 | -1.08% | 72,747 |
| Jul 21, 2026 | 27,500.00 | 28,000.00 | 27,500.00 | 27,700.00 | 25,666.08 | - | 35,711 |
| Jul 20, 2026 | 28,000.00 | 28,050.00 | 26,600.00 | 27,700.00 | 25,666.08 | -1.60% | 52,800 |
| Jul 17, 2026 | 28,050.00 | 28,350.00 | 28,000.00 | 28,150.00 | 26,083.04 | -0.18% | 51,005 |
| Jul 16, 2026 | 28,500.00 | 28,500.00 | 27,800.00 | 28,200.00 | 26,129.37 | -1.23% | 68,727 |
| Jul 15, 2026 | 28,800.00 | 28,800.00 | 28,200.00 | 28,550.00 | 26,453.67 | -0.87% | 66,425 |
| Jul 14, 2026 | 28,800.00 | 28,800.00 | 28,100.00 | 28,800.00 | 26,685.31 | - | 85,106 |
| Jul 13, 2026 | 29,150.00 | 29,150.00 | 28,500.00 | 28,800.00 | 26,685.31 | -0.35% | 84,520 |