VVMI La Hien Cement JSC (HNX:CLH)
Vietnam
· Delayed Price · Currency is VND 22,300
+200 (0.90%)
At close: Mar 5, 2026
VVMI La Hien Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21,500.00 | 21,500.00 | 21,000.00 | 21,000.00 | 21,000.00 | -5.83% | 23,700 |
| Mar 5, 2026 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 0.90% | 103 |
| Mar 4, 2026 | 22,400.00 | 22,400.00 | 22,100.00 | 22,100.00 | 22,100.00 | -1.34% | 3,400 |
| Mar 3, 2026 | 22,000.00 | 22,400.00 | 21,900.00 | 22,400.00 | 22,400.00 | - | 7,910 |
| Mar 2, 2026 | 22,000.00 | 22,400.00 | 21,600.00 | 22,400.00 | 22,400.00 | 1.82% | 1,324 |
| Feb 27, 2026 | 22,100.00 | 22,500.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.46% | 3,511 |
| Feb 26, 2026 | 21,800.00 | 22,000.00 | 21,800.00 | 21,900.00 | 21,900.00 | 0.46% | 7,800 |
| Feb 25, 2026 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | - | 4,300 |
| Feb 24, 2026 | 21,700.00 | 21,800.00 | 21,600.00 | 21,800.00 | 21,800.00 | - | 400 |
| Feb 23, 2026 | 21,800.00 | 21,800.00 | 21,600.00 | 21,800.00 | 21,800.00 | - | 708 |
| Feb 13, 2026 | 21,800.00 | 21,800.00 | 21,600.00 | 21,800.00 | 21,800.00 | - | 2,230 |
| Feb 12, 2026 | 21,800.00 | 21,800.00 | 21,600.00 | 21,800.00 | 21,800.00 | -0.46% | 2,100 |
| Feb 11, 2026 | 21,800.00 | 21,900.00 | 21,500.00 | 21,900.00 | 21,900.00 | 0.46% | 7,624 |
| Feb 10, 2026 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | - | 4,339 |
| Feb 9, 2026 | 21,700.00 | 21,800.00 | 21,700.00 | 21,800.00 | 21,800.00 | 0.46% | 7,323 |
| Feb 6, 2026 | 21,600.00 | 21,800.00 | 21,600.00 | 21,700.00 | 21,700.00 | -0.91% | 11,200 |
| Feb 5, 2026 | 21,900.00 | 21,900.00 | 21,600.00 | 21,900.00 | 21,900.00 | -0.45% | 2,172 |
| Feb 4, 2026 | 22,000.00 | 22,000.00 | 21,700.00 | 22,000.00 | 22,000.00 | - | 7,610 |
| Feb 3, 2026 | 21,500.00 | 22,000.00 | 21,500.00 | 22,000.00 | 22,000.00 | 1.85% | 13,800 |
| Feb 2, 2026 | 21,500.00 | 21,700.00 | 21,500.00 | 21,600.00 | 21,600.00 | -0.46% | 4,800 |
| Jan 30, 2026 | 21,700.00 | 21,700.00 | 21,500.00 | 21,700.00 | 21,700.00 | 0.93% | 700 |
| Jan 29, 2026 | 21,500.00 | 21,700.00 | 21,400.00 | 21,500.00 | 21,500.00 | - | 5,021 |
| Jan 28, 2026 | 21,500.00 | 21,600.00 | 21,500.00 | 21,500.00 | 21,500.00 | - | 2,615 |
| Jan 27, 2026 | 21,700.00 | 21,700.00 | 21,500.00 | 21,500.00 | 21,500.00 | - | 1,500 |
| Jan 26, 2026 | 21,400.00 | 21,700.00 | 21,400.00 | 21,500.00 | 21,500.00 | - | 5,200 |
| Jan 23, 2026 | 21,500.00 | 21,900.00 | 21,300.00 | 21,500.00 | 21,500.00 | -1.38% | 9,100 |
| Jan 21, 2026 | 21,700.00 | 21,800.00 | 21,500.00 | 21,800.00 | 21,800.00 | 0.46% | 7,000 |
| Jan 20, 2026 | 21,500.00 | 21,700.00 | 21,500.00 | 21,700.00 | 21,700.00 | - | 1,102 |
| Jan 19, 2026 | 21,700.00 | 21,700.00 | 21,500.00 | 21,700.00 | 21,700.00 | 0.46% | 1,801 |
| Jan 16, 2026 | 21,500.00 | 21,600.00 | 21,500.00 | 21,600.00 | 21,600.00 | 0.47% | 7,100 |
| Jan 15, 2026 | 21,200.00 | 21,500.00 | 21,200.00 | 21,500.00 | 21,500.00 | 0.94% | 207 |
| Jan 14, 2026 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | - | 6,400 |
| Jan 13, 2026 | 21,200.00 | 21,300.00 | 21,100.00 | 21,300.00 | 21,300.00 | - | 4,500 |
| Jan 12, 2026 | 21,100.00 | 21,300.00 | 21,100.00 | 21,300.00 | 21,300.00 | -0.93% | 4,600 |
| Jan 9, 2026 | 21,300.00 | 21,500.00 | 21,300.00 | 21,500.00 | 21,500.00 | -0.46% | 1,400 |
| Jan 8, 2026 | 21,300.00 | 21,600.00 | 21,300.00 | 21,600.00 | 21,600.00 | - | 3,200 |
| Jan 7, 2026 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | - | 1,800 |
| Jan 6, 2026 | 21,200.00 | 21,600.00 | 21,200.00 | 21,600.00 | 21,600.00 | 1.41% | 3,900 |
| Jan 5, 2026 | 21,100.00 | 21,400.00 | 20,900.00 | 21,300.00 | 21,300.00 | -1.39% | 7,859 |
| Dec 31, 2025 | 21,600.00 | 21,600.00 | 21,400.00 | 21,600.00 | 21,600.00 | 1.41% | 400 |
| Dec 30, 2025 | 21,500.00 | 21,500.00 | 21,300.00 | 21,300.00 | 21,300.00 | - | 4,900 |
| Dec 29, 2025 | 21,700.00 | 21,700.00 | 21,300.00 | 21,300.00 | 21,300.00 | - | 600 |
| Dec 26, 2025 | 21,500.00 | 21,500.00 | 21,300.00 | 21,300.00 | 21,300.00 | -1.84% | 1,600 |
| Dec 25, 2025 | 21,700.00 | 21,700.00 | 21,500.00 | 21,700.00 | 21,700.00 | 0.93% | 700 |
| Dec 24, 2025 | 21,700.00 | 21,700.00 | 21,400.00 | 21,500.00 | 21,500.00 | 0.94% | 1,600 |
| Dec 23, 2025 | 21,700.00 | 21,700.00 | 21,300.00 | 21,300.00 | 21,300.00 | -1.39% | 800 |
| Dec 22, 2025 | 21,300.00 | 21,600.00 | 21,300.00 | 21,600.00 | 21,600.00 | 1.41% | 2,000 |
| Dec 19, 2025 | 21,500.00 | 21,500.00 | 21,300.00 | 21,300.00 | 21,300.00 | - | 3,400 |
| Dec 18, 2025 | 21,100.00 | 21,300.00 | 21,100.00 | 21,300.00 | 21,300.00 | 0.95% | 2,100 |
| Dec 17, 2025 | 21,300.00 | 21,300.00 | 21,100.00 | 21,100.00 | 21,100.00 | -0.94% | 300 |
| Dec 16, 2025 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | -0.93% | 1,000 |
| Dec 15, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | -0.46% | 400 |
| Dec 12, 2025 | 21,700.00 | 21,700.00 | 21,600.00 | 21,600.00 | 21,600.00 | -0.46% | 559 |
| Dec 11, 2025 | 21,700.00 | 21,700.00 | 21,300.00 | 21,700.00 | 21,700.00 | 1.88% | 300 |
| Dec 10, 2025 | 21,500.00 | 21,500.00 | 21,300.00 | 21,300.00 | 21,300.00 | -0.47% | 15,003 |
| Dec 9, 2025 | 21,500.00 | 21,500.00 | 21,200.00 | 21,400.00 | 21,400.00 | - | 17,908 |
| Dec 8, 2025 | 21,300.00 | 21,500.00 | 21,300.00 | 21,400.00 | 21,400.00 | -0.47% | 1,000 |
| Dec 5, 2025 | 21,500.00 | 21,500.00 | 21,400.00 | 21,500.00 | 21,500.00 | - | 1,300 |
| Dec 4, 2025 | 21,600.00 | 21,600.00 | 21,300.00 | 21,500.00 | 21,500.00 | - | 2,900 |
| Dec 3, 2025 | 21,400.00 | 21,500.00 | 21,300.00 | 21,500.00 | 21,500.00 | - | 4,200 |
| Dec 2, 2025 | 21,500.00 | 21,500.00 | 21,300.00 | 21,500.00 | 21,500.00 | - | 4,800 |
| Dec 1, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.47% | 3,200 |
| Nov 28, 2025 | 21,500.00 | 21,500.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.47% | 3,400 |
| Nov 27, 2025 | 21,100.00 | 21,300.00 | 21,100.00 | 21,300.00 | 21,300.00 | -0.93% | 1,600 |
| Nov 26, 2025 | 21,300.00 | 21,500.00 | 21,300.00 | 21,500.00 | 21,500.00 | - | 220 |
| Nov 24, 2025 | 21,600.00 | 21,600.00 | 21,400.00 | 21,500.00 | 21,500.00 | - | 4,247 |
| Nov 21, 2025 | 21,400.00 | 21,500.00 | 21,300.00 | 21,500.00 | 21,500.00 | 0.94% | 4,306 |
| Nov 20, 2025 | 21,400.00 | 21,400.00 | 21,300.00 | 21,300.00 | 21,300.00 | -1.39% | 1,800 |
| Nov 17, 2025 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.47% | 121 |
| Nov 14, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.47% | 200 |
| Nov 12, 2025 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.94% | 611 |
| Nov 11, 2025 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | -0.47% | 1,500 |
| Nov 10, 2025 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | - | 500 |
| Nov 7, 2025 | 21,100.00 | 21,300.00 | 21,000.00 | 21,300.00 | 21,300.00 | 0.95% | 7,279 |
| Nov 6, 2025 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 0.48% | 209 |
| Nov 5, 2025 | 21,100.00 | 21,200.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.94% | 4,911 |
| Nov 4, 2025 | 21,300.00 | 21,300.00 | 21,100.00 | 21,200.00 | 21,200.00 | -0.47% | 3,501 |
| Nov 3, 2025 | 21,400.00 | 21,400.00 | 21,300.00 | 21,300.00 | 21,300.00 | -0.93% | 2,100 |
| Oct 31, 2025 | 21,500.00 | 21,500.00 | 20,900.00 | 21,500.00 | 21,500.00 | 1.90% | 12,200 |
| Oct 30, 2025 | 21,200.00 | 21,200.00 | 21,100.00 | 21,100.00 | 21,100.00 | -0.47% | 2,600 |
| Oct 29, 2025 | 21,500.00 | 21,500.00 | 21,000.00 | 21,200.00 | 21,200.00 | 0.47% | 8,500 |
| Oct 28, 2025 | 21,300.00 | 21,400.00 | 21,100.00 | 21,100.00 | 21,100.00 | -1.86% | 9,000 |
| Oct 27, 2025 | 21,500.00 | 21,900.00 | 21,400.00 | 21,500.00 | 21,500.00 | -1.83% | 4,600 |
| Oct 24, 2025 | 21,900.00 | 21,900.00 | 21,500.00 | 21,900.00 | 21,900.00 | - | 6,703 |
| Oct 23, 2025 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | -0.90% | 134 |
| Oct 22, 2025 | 22,100.00 | 22,200.00 | 22,100.00 | 22,100.00 | 22,100.00 | 2.31% | 10,500 |
| Oct 21, 2025 | 22,400.00 | 22,400.00 | 21,600.00 | 21,600.00 | 21,600.00 | -4.00% | 6,963 |
| Oct 20, 2025 | 22,500.00 | 22,600.00 | 22,300.00 | 22,500.00 | 22,500.00 | -0.44% | 60,733 |
| Oct 17, 2025 | 22,700.00 | 22,700.00 | 22,600.00 | 22,600.00 | 22,600.00 | - | 7,200 |
| Oct 16, 2025 | 22,700.00 | 22,700.00 | 22,600.00 | 22,600.00 | 22,600.00 | 0.44% | 400 |
| Oct 15, 2025 | 22,700.00 | 22,700.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 400 |
| Oct 14, 2025 | 22,500.00 | 22,700.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.88% | 3,500 |
| Oct 13, 2025 | 22,500.00 | 22,700.00 | 22,500.00 | 22,700.00 | 22,700.00 | 0.89% | 27,035 |
| Oct 10, 2025 | 22,500.00 | 22,800.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.88% | 4,890 |
| Oct 9, 2025 | 22,500.00 | 22,800.00 | 22,300.00 | 22,700.00 | 22,700.00 | - | 3,000 |
| Oct 8, 2025 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.89% | 121 |
| Oct 7, 2025 | 22,500.00 | 22,600.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 18,400 |
| Oct 6, 2025 | 22,600.00 | 22,600.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 500 |
| Oct 3, 2025 | 22,700.00 | 22,700.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.44% | 7,300 |
| Oct 2, 2025 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | - | 48,000 |