Lam Dong Investment and Hydraulic Construction Joint-Stock Company (HNX:LHC)
Vietnam
· Delayed Price · Currency is VND 117,100
-700 (-0.59%)
At close: Dec 5, 2025
HNX:LHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 116,000.00 | 117,800.00 | 116,000.00 | 117,100.00 | 117,100.00 | -0.59% | 7,527 |
| Dec 4, 2025 | 115,900.00 | 117,900.00 | 115,900.00 | 117,800.00 | 117,800.00 | 1.64% | 11,500 |
| Dec 3, 2025 | 119,000.00 | 119,000.00 | 115,000.00 | 115,900.00 | 115,900.00 | 0.35% | 15,400 |
| Dec 2, 2025 | 113,900.00 | 115,500.00 | 113,000.00 | 115,500.00 | 115,500.00 | 2.21% | 32,815 |
| Dec 1, 2025 | 115,200.00 | 117,800.00 | 112,500.00 | 113,000.00 | 113,000.00 | -0.09% | 4,429 |
| Nov 28, 2025 | 115,000.00 | 119,800.00 | 113,100.00 | 113,100.00 | 113,100.00 | -5.83% | 9,711 |
| Nov 27, 2025 | 120,000.00 | 120,100.00 | 119,900.00 | 120,100.00 | 120,100.00 | 0.08% | 2,401 |
| Nov 26, 2025 | 110,600.00 | 122,100.00 | 109,000.00 | 120,000.00 | 120,000.00 | 8.11% | 45,063 |
| Nov 25, 2025 | 112,500.00 | 112,500.00 | 109,800.00 | 111,000.00 | 111,000.00 | -1.25% | 13,554 |
| Nov 24, 2025 | 111,900.00 | 112,400.00 | 110,200.00 | 112,400.00 | 112,400.00 | -1.32% | 501 |
| Nov 21, 2025 | 111,000.00 | 115,000.00 | 109,200.00 | 113,900.00 | 113,900.00 | 1.15% | 17,319 |
| Nov 20, 2025 | 112,000.00 | 112,600.00 | 110,000.00 | 112,600.00 | 112,600.00 | 0.09% | 2,424 |
| Nov 19, 2025 | 111,300.00 | 112,500.00 | 110,000.00 | 112,500.00 | 112,500.00 | 1.35% | 3,100 |
| Nov 18, 2025 | 112,800.00 | 113,500.00 | 110,000.00 | 111,000.00 | 111,000.00 | -1.77% | 16,504 |
| Nov 17, 2025 | 110,900.00 | 113,000.00 | 110,100.00 | 113,000.00 | 113,000.00 | 1.99% | 40,941 |
| Nov 14, 2025 | 106,600.00 | 110,800.00 | 106,600.00 | 110,800.00 | 110,800.00 | 0.91% | 29,102 |
| Nov 13, 2025 | 109,000.00 | 110,500.00 | 106,400.00 | 109,800.00 | 109,800.00 | 0.18% | 11,400 |
| Nov 12, 2025 | 108,500.00 | 109,600.00 | 106,100.00 | 109,600.00 | 109,600.00 | 0.83% | 25,322 |
| Nov 11, 2025 | 104,200.00 | 108,800.00 | 104,200.00 | 108,700.00 | 108,700.00 | 1.02% | 13,800 |
| Nov 10, 2025 | 105,000.00 | 107,600.00 | 105,000.00 | 107,600.00 | 107,600.00 | 2.87% | 1,800 |
| Nov 7, 2025 | 106,100.00 | 106,100.00 | 104,100.00 | 104,600.00 | 104,600.00 | -3.06% | 8,243 |
| Nov 6, 2025 | 108,600.00 | 108,600.00 | 107,000.00 | 107,900.00 | 107,900.00 | -1.64% | 7,702 |
| Nov 5, 2025 | 109,000.00 | 109,800.00 | 108,000.00 | 109,700.00 | 109,700.00 | -0.81% | 14,500 |
| Nov 4, 2025 | 108,000.00 | 112,000.00 | 105,000.00 | 110,600.00 | 110,600.00 | 2.41% | 46,617 |
| Nov 3, 2025 | 108,700.00 | 108,800.00 | 104,400.00 | 108,000.00 | 108,000.00 | 2.86% | 9,011 |
| Oct 31, 2025 | 104,000.00 | 109,500.00 | 104,000.00 | 105,000.00 | 105,000.00 | -0.94% | 17,602 |
| Oct 30, 2025 | 106,500.00 | 108,000.00 | 104,000.00 | 106,000.00 | 106,000.00 | -1.12% | 13,405 |
| Oct 29, 2025 | 100,000.00 | 109,000.00 | 100,000.00 | 107,200.00 | 107,200.00 | 5.10% | 73,412 |
| Oct 28, 2025 | 100,000.00 | 102,500.00 | 98,800.00 | 102,000.00 | 102,000.00 | 0.59% | 39,400 |
| Oct 27, 2025 | 101,200.00 | 102,100.00 | 98,500.00 | 101,400.00 | 101,400.00 | 0.20% | 9,611 |
| Oct 24, 2025 | 104,100.00 | 104,100.00 | 101,200.00 | 101,200.00 | 101,200.00 | -2.88% | 3,700 |
| Oct 23, 2025 | 99,800.00 | 104,900.00 | 99,300.00 | 104,200.00 | 104,200.00 | 4.30% | 43,301 |
| Oct 22, 2025 | 99,500.00 | 101,000.00 | 99,100.00 | 99,900.00 | 99,900.00 | - | 13,802 |
| Oct 21, 2025 | 98,000.00 | 99,900.00 | 97,500.00 | 99,900.00 | 99,900.00 | 1.94% | 63,500 |
| Oct 20, 2025 | 97,000.00 | 100,000.00 | 96,000.00 | 98,000.00 | 98,000.00 | 0.10% | 44,900 |
| Oct 17, 2025 | 96,900.00 | 98,000.00 | 96,500.00 | 97,900.00 | 97,900.00 | 0.62% | 32,749 |
| Oct 16, 2025 | 98,500.00 | 98,500.00 | 96,000.00 | 97,300.00 | 97,300.00 | -0.41% | 56,639 |
| Oct 15, 2025 | 96,800.00 | 98,000.00 | 95,100.00 | 97,700.00 | 97,700.00 | 1.24% | 44,001 |
| Oct 14, 2025 | 94,800.00 | 97,000.00 | 92,000.00 | 96,500.00 | 96,500.00 | 1.69% | 70,100 |
| Oct 13, 2025 | 94,700.00 | 95,900.00 | 93,900.00 | 94,900.00 | 94,900.00 | 0.21% | 25,500 |
| Oct 10, 2025 | 96,000.00 | 96,000.00 | 94,700.00 | 94,700.00 | 94,700.00 | -1.87% | 19,102 |
| Oct 9, 2025 | 95,000.00 | 96,500.00 | 95,000.00 | 96,500.00 | 96,500.00 | 0.52% | 9,400 |
| Oct 8, 2025 | 95,000.00 | 96,500.00 | 95,000.00 | 96,000.00 | 96,000.00 | - | 10,000 |
| Oct 7, 2025 | 96,000.00 | 96,100.00 | 94,900.00 | 96,000.00 | 96,000.00 | -0.93% | 5,400 |
| Oct 6, 2025 | 95,800.00 | 96,900.00 | 95,800.00 | 96,900.00 | 96,900.00 | 1.04% | 19,100 |
| Oct 3, 2025 | 95,500.00 | 97,500.00 | 93,000.00 | 95,900.00 | 95,900.00 | 0.84% | 48,201 |
| Oct 2, 2025 | 93,600.00 | 98,000.00 | 93,600.00 | 95,100.00 | 95,100.00 | 0.74% | 73,401 |
| Oct 1, 2025 | 94,700.00 | 94,700.00 | 93,800.00 | 94,400.00 | 94,400.00 | 0.64% | 7,950 |
| Sep 30, 2025 | 94,500.00 | 94,500.00 | 92,200.00 | 93,800.00 | 93,800.00 | 0.75% | 4,400 |
| Sep 29, 2025 | 93,200.00 | 95,600.00 | 93,100.00 | 93,100.00 | 93,100.00 | -1.79% | 18,251 |
| Sep 26, 2025 | 94,100.00 | 95,100.00 | 93,000.00 | 94,800.00 | 94,800.00 | -0.63% | 22,000 |
| Sep 25, 2025 | 94,100.00 | 95,400.00 | 93,900.00 | 95,400.00 | 95,400.00 | -0.52% | 19,101 |
| Sep 24, 2025 | 94,000.00 | 96,900.00 | 93,100.00 | 95,900.00 | 95,900.00 | 0.95% | 35,112 |
| Sep 23, 2025 | 95,000.00 | 95,300.00 | 94,000.00 | 95,000.00 | 95,000.00 | - | 18,718 |
| Sep 22, 2025 | 94,000.00 | 95,000.00 | 93,400.00 | 95,000.00 | 95,000.00 | 0.96% | 22,527 |
| Sep 19, 2025 | 94,500.00 | 95,300.00 | 94,000.00 | 94,100.00 | 94,100.00 | -0.95% | 3,650 |
| Sep 18, 2025 | 95,500.00 | 98,000.00 | 94,000.00 | 95,000.00 | 95,000.00 | -0.94% | 10,007 |
| Sep 17, 2025 | 97,500.00 | 97,600.00 | 94,000.00 | 95,900.00 | 95,900.00 | -0.93% | 22,200 |
| Sep 16, 2025 | 103,000.00 | 103,000.00 | 88,600.00 | 96,800.00 | 96,800.00 | -1.63% | 142,558 |
| Sep 15, 2025 | 94,400.00 | 98,500.00 | 94,000.00 | 98,400.00 | 98,400.00 | 4.02% | 87,200 |
| Sep 12, 2025 | 95,600.00 | 96,900.00 | 94,600.00 | 94,600.00 | 94,600.00 | -2.87% | 29,340 |
| Sep 11, 2025 | 95,500.00 | 97,400.00 | 94,800.00 | 97,400.00 | 97,400.00 | -0.81% | 8,400 |
| Sep 10, 2025 | 96,100.00 | 98,500.00 | 94,700.00 | 98,200.00 | 98,200.00 | 0.20% | 21,704 |
| Sep 9, 2025 | 95,300.00 | 98,400.00 | 95,300.00 | 98,000.00 | 98,000.00 | -0.41% | 27,100 |
| Sep 8, 2025 | 97,000.00 | 99,500.00 | 96,000.00 | 98,400.00 | 98,400.00 | -1.11% | 55,400 |
| Sep 5, 2025 | 101,900.00 | 101,900.00 | 97,700.00 | 99,500.00 | 99,500.00 | -0.40% | 27,501 |
| Sep 4, 2025 | 94,100.00 | 101,000.00 | 94,100.00 | 99,900.00 | 99,900.00 | 4.06% | 106,404 |
| Sep 3, 2025 | 98,600.00 | 98,600.00 | 96,000.00 | 96,000.00 | 96,000.00 | -3.90% | 38,200 |
| Aug 29, 2025 | 100,000.00 | 101,500.00 | 98,200.00 | 99,900.00 | 99,900.00 | -0.10% | 18,200 |
| Aug 28, 2025 | 101,500.00 | 102,500.00 | 98,200.00 | 100,000.00 | 100,000.00 | -0.99% | 39,107 |
| Aug 27, 2025 | 100,000.00 | 101,000.00 | 99,100.00 | 101,000.00 | 101,000.00 | -0.49% | 3,300 |
| Aug 26, 2025 | 99,200.00 | 101,500.00 | 99,000.00 | 101,500.00 | 101,500.00 | 2.42% | 31,132 |
| Aug 25, 2025 | 100,000.00 | 103,500.00 | 98,000.00 | 99,100.00 | 99,100.00 | -0.90% | 35,801 |
| Aug 22, 2025 | 103,000.00 | 103,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | -3.29% | 17,201 |
| Aug 21, 2025 | 101,300.00 | 103,400.00 | 100,100.00 | 103,400.00 | 103,400.00 | -0.58% | 13,600 |
| Aug 20, 2025 | 106,800.00 | 107,900.00 | 100,100.00 | 104,000.00 | 104,000.00 | - | 39,700 |
| Aug 19, 2025 | 107,000.00 | 108,000.00 | 102,000.00 | 104,000.00 | 104,000.00 | 1.76% | 118,669 |
| Aug 18, 2025 | 104,300.00 | 106,000.00 | 102,000.00 | 102,200.00 | 102,200.00 | -1.73% | 42,787 |
| Aug 15, 2025 | 103,900.00 | 105,000.00 | 100,500.00 | 104,000.00 | 104,000.00 | 0.10% | 172,500 |
| Aug 14, 2025 | 109,400.00 | 109,400.00 | 102,000.00 | 103,900.00 | 103,900.00 | -5.03% | 76,511 |
| Aug 13, 2025 | 108,300.00 | 114,900.00 | 108,000.00 | 109,400.00 | 109,400.00 | 1.02% | 84,766 |
| Aug 12, 2025 | 99,000.00 | 108,300.00 | 95,000.00 | 108,300.00 | 108,300.00 | 9.95% | 244,530 |
| Aug 11, 2025 | 97,900.00 | 100,000.00 | 97,000.00 | 98,500.00 | 98,500.00 | 1.65% | 104,333 |
| Aug 8, 2025 | 95,000.00 | 98,000.00 | 92,000.00 | 96,900.00 | 96,900.00 | 2.65% | 95,101 |
| Aug 7, 2025 | 94,900.00 | 95,000.00 | 92,000.00 | 94,400.00 | 94,400.00 | -0.53% | 67,410 |
| Aug 6, 2025 | 93,600.00 | 95,700.00 | 90,700.00 | 94,900.00 | 94,900.00 | -0.11% | 65,700 |
| Aug 5, 2025 | 92,300.00 | 99,000.00 | 88,400.00 | 95,000.00 | 95,000.00 | 4.40% | 150,200 |
| Aug 4, 2025 | 89,800.00 | 91,600.00 | 88,000.00 | 91,000.00 | 91,000.00 | 1.34% | 87,212 |
| Aug 1, 2025 | 90,000.00 | 92,400.00 | 87,000.00 | 89,800.00 | 89,800.00 | 3.22% | 50,124 |
| Jul 31, 2025 | 89,800.00 | 91,000.00 | 86,200.00 | 87,000.00 | 87,000.00 | -2.25% | 74,541 |
| Jul 30, 2025 | 90,000.00 | 92,300.00 | 86,500.00 | 89,000.00 | 89,000.00 | 2.89% | 60,876 |
| Jul 29, 2025 | 85,900.00 | 92,500.00 | 85,900.00 | 86,500.00 | 86,500.00 | 2.37% | 95,321 |
| Jul 28, 2025 | 78,500.00 | 84,500.00 | 78,500.00 | 84,500.00 | 84,500.00 | 9.88% | 280,269 |
| Jul 25, 2025 | 77,700.00 | 77,700.00 | 74,900.00 | 76,900.00 | 76,900.00 | 0.52% | 26,000 |
| Jul 24, 2025 | 76,500.00 | 77,900.00 | 75,000.00 | 76,500.00 | 76,500.00 | 0.66% | 19,400 |
| Jul 23, 2025 | 74,800.00 | 78,000.00 | 74,700.00 | 76,000.00 | 76,000.00 | 1.60% | 68,944 |
| Jul 22, 2025 | 75,100.00 | 75,100.00 | 74,000.00 | 74,800.00 | 74,800.00 | 2.05% | 4,209 |
| Jul 21, 2025 | 73,300.00 | 74,800.00 | 73,300.00 | 73,300.00 | 73,300.00 | -1.08% | 2,201 |
| Jul 18, 2025 | 73,600.00 | 74,100.00 | 73,200.00 | 74,100.00 | 74,100.00 | -0.54% | 2,200 |
| Jul 17, 2025 | 74,000.00 | 74,500.00 | 73,700.00 | 74,500.00 | 74,500.00 | -0.80% | 13,900 |