VVMI La Hien Cement JSC (HNX:CLH)
Vietnam
· Delayed Price · Currency is VND 21,500
0.00 (0.00%)
At close: Dec 4, 2025
VVMI La Hien Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 22,700.00 | 22,700.00 | 22,600.00 | 22,600.00 | 22,600.00 | - | 2,000 |
| Sep 30, 2025 | 22,500.00 | 22,600.00 | 22,400.00 | 22,600.00 | 22,600.00 | 0.89% | 5,900 |
| Sep 29, 2025 | 22,700.00 | 22,700.00 | 22,400.00 | 22,400.00 | 22,400.00 | - | 2,500 |
| Sep 26, 2025 | 22,500.00 | 22,900.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.45% | 7,720 |
| Sep 25, 2025 | 22,500.00 | 22,500.00 | 22,300.00 | 22,300.00 | 22,300.00 | - | 3,124 |
| Sep 24, 2025 | 22,500.00 | 22,500.00 | 22,100.00 | 22,300.00 | 22,300.00 | -0.45% | 1,100 |
| Sep 23, 2025 | 22,200.00 | 22,500.00 | 22,200.00 | 22,400.00 | 22,400.00 | 0.90% | 3,100 |
| Sep 22, 2025 | 22,100.00 | 22,600.00 | 22,100.00 | 22,200.00 | 22,200.00 | - | 24,122 |
| Sep 19, 2025 | 22,400.00 | 22,400.00 | 22,100.00 | 22,200.00 | 22,200.00 | -0.45% | 6,300 |
| Sep 18, 2025 | 22,300.00 | 22,300.00 | 22,200.00 | 22,300.00 | 22,300.00 | -0.45% | 750 |
| Sep 17, 2025 | 22,400.00 | 22,400.00 | 22,200.00 | 22,400.00 | 22,400.00 | 1.36% | 700 |
| Sep 16, 2025 | 22,200.00 | 22,400.00 | 22,100.00 | 22,100.00 | 22,100.00 | -0.90% | 5,200 |
| Sep 15, 2025 | 22,100.00 | 22,400.00 | 22,100.00 | 22,300.00 | 22,300.00 | 0.90% | 17,000 |
| Sep 12, 2025 | 21,800.00 | 22,300.00 | 21,800.00 | 22,100.00 | 22,100.00 | 1.38% | 8,033 |
| Sep 11, 2025 | 21,700.00 | 21,800.00 | 21,600.00 | 21,800.00 | 21,800.00 | 0.46% | 24,700 |
| Sep 10, 2025 | 21,800.00 | 21,900.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.46% | 4,600 |
| Sep 8, 2025 | 21,500.00 | 21,700.00 | 21,500.00 | 21,600.00 | 21,600.00 | 0.93% | 4,500 |
| Sep 5, 2025 | 21,400.00 | 21,600.00 | 21,400.00 | 21,400.00 | 21,400.00 | -0.93% | 4,910 |
| Sep 4, 2025 | 21,400.00 | 21,600.00 | 21,300.00 | 21,600.00 | 21,600.00 | 0.93% | 1,100 |
| Sep 3, 2025 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | - | 2,200 |
| Aug 29, 2025 | 21,600.00 | 21,600.00 | 21,400.00 | 21,400.00 | 21,400.00 | -0.93% | 2,214 |
| Aug 28, 2025 | 21,400.00 | 21,600.00 | 21,400.00 | 21,600.00 | 21,600.00 | 0.47% | 10,100 |
| Aug 27, 2025 | 21,400.00 | 21,500.00 | 21,400.00 | 21,500.00 | 21,500.00 | -0.92% | 2,849 |
| Aug 26, 2025 | 21,500.00 | 21,700.00 | 21,500.00 | 21,700.00 | 21,700.00 | 1.40% | 6,050 |
| Aug 25, 2025 | 21,400.00 | 21,500.00 | 21,300.00 | 21,400.00 | 21,400.00 | - | 8,900 |
| Aug 22, 2025 | 21,400.00 | 21,500.00 | 21,400.00 | 21,400.00 | 21,400.00 | - | 6,000 |
| Aug 21, 2025 | 21,500.00 | 21,500.00 | 21,300.00 | 21,400.00 | 21,400.00 | -1.38% | 5,601 |
| Aug 20, 2025 | 21,500.00 | 21,700.00 | 21,300.00 | 21,700.00 | 21,700.00 | 0.93% | 3,400 |
| Aug 19, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.94% | 1,701 |
| Aug 18, 2025 | 21,400.00 | 21,400.00 | 21,200.00 | 21,300.00 | 21,300.00 | -0.47% | 7,800 |
| Aug 15, 2025 | 21,600.00 | 21,600.00 | 21,400.00 | 21,400.00 | 21,400.00 | -0.93% | 8,300 |
| Aug 14, 2025 | 21,600.00 | 21,700.00 | 21,600.00 | 21,600.00 | 21,600.00 | - | 600 |
| Aug 13, 2025 | 21,600.00 | 21,700.00 | 21,600.00 | 21,600.00 | 21,600.00 | - | 2,510 |
| Aug 12, 2025 | 21,600.00 | 22,200.00 | 21,600.00 | 21,600.00 | 21,600.00 | - | 5,383 |
| Aug 11, 2025 | 21,600.00 | 21,600.00 | 21,400.00 | 21,600.00 | 21,600.00 | - | 3,100 |
| Aug 8, 2025 | 21,500.00 | 21,600.00 | 21,500.00 | 21,600.00 | 21,600.00 | 0.47% | 5,400 |
| Aug 7, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.47% | 8,250 |
| Aug 6, 2025 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 1.42% | 6,500 |
| Aug 5, 2025 | 21,300.00 | 21,300.00 | 21,100.00 | 21,100.00 | 21,100.00 | -0.94% | 4,320 |
| Aug 4, 2025 | 21,300.00 | 21,300.00 | 21,000.00 | 21,300.00 | 21,300.00 | - | 11,800 |
| Aug 1, 2025 | 21,000.00 | 21,400.00 | 21,000.00 | 21,300.00 | 21,300.00 | - | 7,200 |
| Jul 31, 2025 | 21,000.00 | 21,300.00 | 21,000.00 | 21,300.00 | 21,300.00 | 1.43% | 4,600 |
| Jul 30, 2025 | 21,300.00 | 21,300.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 9,401 |
| Jul 29, 2025 | 21,300.00 | 21,300.00 | 21,000.00 | 21,000.00 | 21,000.00 | -1.41% | 12,500 |
| Jul 28, 2025 | 21,400.00 | 21,400.00 | 21,000.00 | 21,300.00 | 21,300.00 | -0.47% | 5,800 |
| Jul 25, 2025 | 21,000.00 | 21,400.00 | 20,800.00 | 21,400.00 | 21,400.00 | -0.47% | 14,600 |
| Jul 24, 2025 | 21,000.00 | 21,500.00 | 21,000.00 | 21,500.00 | 21,500.00 | 2.38% | 9,010 |
| Jul 23, 2025 | 21,300.00 | 21,500.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 8,701 |
| Jul 22, 2025 | 21,400.00 | 21,400.00 | 21,000.00 | 21,000.00 | 21,000.00 | -2.33% | 2,600 |
| Jul 21, 2025 | 21,800.00 | 21,800.00 | 21,500.00 | 21,500.00 | 21,500.00 | 2.38% | 8,200 |
| Jul 18, 2025 | 22,500.00 | 22,500.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0.96% | 4,800 |
| Jul 17, 2025 | 20,700.00 | 20,800.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.48% | 1,300 |
| Jul 16, 2025 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,900.00 | -0.48% | 900 |
| Jul 15, 2025 | 21,000.00 | 21,000.00 | 20,900.00 | 21,000.00 | 21,000.00 | - | 1,300 |
| Jul 14, 2025 | 21,500.00 | 21,500.00 | 21,000.00 | 21,000.00 | 21,000.00 | -3.67% | 1,510 |
| Jul 11, 2025 | 20,800.00 | 22,600.00 | 20,800.00 | 21,800.00 | 21,800.00 | 5.83% | 4,570 |
| Jul 10, 2025 | 20,600.00 | 22,000.00 | 20,600.00 | 20,600.00 | 20,600.00 | - | 2,900 |