VVMI La Hien Cement JSC (HNX:CLH)
Vietnam
· Delayed Price · Currency is VND 22,400
-100 (-0.44%)
At close: Apr 28, 2026
VVMI La Hien Cement JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22,400.00 | 22,700.00 | 22,300.00 | 22,400.00 | 22,400.00 | -0.44% | 2,700 |
| Apr 24, 2026 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 600 |
| Apr 23, 2026 | 22,300.00 | 22,500.00 | 22,300.00 | 22,500.00 | 22,500.00 | -1.32% | 7,100 |
| Apr 21, 2026 | 22,300.00 | 22,800.00 | 22,300.00 | 22,800.00 | 22,800.00 | 3.17% | 4,102 |
| Apr 17, 2026 | 22,200.00 | 22,200.00 | 22,100.00 | 22,100.00 | 22,100.00 | - | 3,900 |
| Apr 16, 2026 | 22,300.00 | 22,300.00 | 22,100.00 | 22,100.00 | 22,100.00 | - | 807 |
| Apr 15, 2026 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | - | 1,710 |
| Apr 14, 2026 | 22,000.00 | 22,100.00 | 22,000.00 | 22,100.00 | 22,100.00 | -0.45% | 2,535 |
| Apr 13, 2026 | 22,000.00 | 22,200.00 | 22,000.00 | 22,200.00 | 22,200.00 | 0.91% | 9,260 |
| Apr 10, 2026 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.45% | 11,900 |
| Apr 9, 2026 | 22,400.00 | 22,400.00 | 22,000.00 | 22,100.00 | 22,100.00 | -0.45% | 7,401 |
| Apr 8, 2026 | 22,100.00 | 22,200.00 | 21,900.00 | 22,200.00 | 22,200.00 | -0.45% | 3,000 |
| Apr 7, 2026 | 22,300.00 | 22,600.00 | 22,200.00 | 22,300.00 | 22,300.00 | -0.45% | 10,812 |
| Apr 6, 2026 | 22,600.00 | 22,600.00 | 22,200.00 | 22,400.00 | 22,400.00 | -0.88% | 6,900 |
| Apr 3, 2026 | 22,600.00 | 22,600.00 | 22,300.00 | 22,600.00 | 22,600.00 | - | 3,500 |
| Apr 1, 2026 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | - | 100 |
| Mar 31, 2026 | 22,200.00 | 22,600.00 | 22,200.00 | 22,600.00 | 22,600.00 | 1.35% | 3,110 |
| Mar 30, 2026 | 22,500.00 | 22,500.00 | 22,000.00 | 22,300.00 | 22,300.00 | - | 6,000 |
| Mar 27, 2026 | 22,300.00 | 22,300.00 | 22,100.00 | 22,300.00 | 22,300.00 | -2.19% | 5,200 |
| Mar 26, 2026 | 22,000.00 | 22,800.00 | 22,000.00 | 22,800.00 | 22,800.00 | 3.64% | 14,315 |
| Mar 25, 2026 | 21,600.00 | 22,000.00 | 21,600.00 | 22,000.00 | 22,000.00 | 2.33% | 16,200 |
| Mar 24, 2026 | 21,700.00 | 22,000.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.47% | 4,630 |
| Mar 23, 2026 | 21,500.00 | 21,500.00 | 21,400.00 | 21,400.00 | 21,400.00 | -2.73% | 10,100 |
| Mar 20, 2026 | 21,600.00 | 22,000.00 | 21,500.00 | 22,000.00 | 22,000.00 | 1.85% | 4,607 |
| Mar 19, 2026 | 21,700.00 | 21,700.00 | 21,400.00 | 21,600.00 | 21,600.00 | -1.82% | 2,300 |
| Mar 18, 2026 | 21,800.00 | 22,000.00 | 21,700.00 | 22,000.00 | 22,000.00 | 1.38% | 2,600 |
| Mar 17, 2026 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | - | 800 |
| Mar 16, 2026 | 22,000.00 | 22,000.00 | 21,700.00 | 21,700.00 | 21,700.00 | -1.36% | 900 |
| Mar 13, 2026 | 22,000.00 | 22,000.00 | 21,500.00 | 22,000.00 | 22,000.00 | - | 7,200 |
| Mar 11, 2026 | 21,800.00 | 22,000.00 | 21,800.00 | 22,000.00 | 22,000.00 | 0.92% | 300 |
| Mar 10, 2026 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 3.81% | 400 |
| 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 |