Lam Dong Investment and Hydraulic Construction Joint-Stock Company (HNX:LHC)
Vietnam
· Delayed Price · Currency is VND 105,000
-800 (-0.76%)
At close: Mar 6, 2026
HNX:LHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 104,500.00 | 105,000.00 | 103,600.00 | 105,000.00 | 105,000.00 | -0.76% | 801 |
| Mar 5, 2026 | 106,000.00 | 106,000.00 | 103,100.00 | 105,800.00 | 105,800.00 | -0.19% | 7,800 |
| Mar 4, 2026 | 107,000.00 | 107,400.00 | 104,500.00 | 106,000.00 | 106,000.00 | -0.66% | 3,501 |
| Mar 3, 2026 | 106,000.00 | 107,600.00 | 104,900.00 | 106,700.00 | 106,700.00 | -0.09% | 6,000 |
| Mar 2, 2026 | 105,000.00 | 106,800.00 | 105,000.00 | 106,800.00 | 106,800.00 | 0.75% | 3,801 |
| Feb 27, 2026 | 105,900.00 | 108,000.00 | 105,900.00 | 106,000.00 | 106,000.00 | - | 10,300 |
| Feb 26, 2026 | 105,900.00 | 108,000.00 | 103,800.00 | 106,000.00 | 106,000.00 | 0.09% | 7,401 |
| Feb 25, 2026 | 104,300.00 | 107,000.00 | 104,300.00 | 105,900.00 | 105,900.00 | 1.44% | 9,056 |
| Feb 24, 2026 | 100,300.00 | 104,400.00 | 100,300.00 | 104,400.00 | 104,400.00 | 1.95% | 25,006 |
| Feb 23, 2026 | 100,000.00 | 102,600.00 | 99,100.00 | 102,400.00 | 102,400.00 | 2.30% | 5,410 |
| Feb 13, 2026 | 100,100.00 | 100,200.00 | 100,000.00 | 100,100.00 | 100,100.00 | - | 7,205 |
| Feb 12, 2026 | 105,000.00 | 105,000.00 | 100,100.00 | 100,100.00 | 100,100.00 | -3.38% | 8,200 |
| Feb 11, 2026 | 102,100.00 | 103,700.00 | 100,000.00 | 103,600.00 | 103,600.00 | -0.48% | 9,929 |
| Feb 10, 2026 | 104,400.00 | 104,500.00 | 104,000.00 | 104,100.00 | 104,100.00 | 0.10% | 8,605 |
| Feb 9, 2026 | 105,400.00 | 105,400.00 | 101,000.00 | 104,000.00 | 104,000.00 | -0.95% | 11,121 |
| Feb 6, 2026 | 104,100.00 | 106,800.00 | 102,500.00 | 105,000.00 | 105,000.00 | -1.78% | 24,200 |
| Feb 5, 2026 | 107,600.00 | 107,600.00 | 105,000.00 | 106,900.00 | 106,900.00 | 1.81% | 11,901 |
| Feb 4, 2026 | 106,700.00 | 108,500.00 | 104,000.00 | 105,000.00 | 105,000.00 | -1.41% | 36,401 |
| Feb 3, 2026 | 106,100.00 | 106,600.00 | 103,000.00 | 106,500.00 | 106,500.00 | -0.75% | 22,200 |
| Feb 2, 2026 | 112,200.00 | 112,200.00 | 105,000.00 | 107,300.00 | 107,300.00 | 2.39% | 6,201 |
| Jan 30, 2026 | 102,600.00 | 104,800.00 | 102,000.00 | 104,800.00 | 104,800.00 | 0.77% | 14,200 |
| Jan 29, 2026 | 102,500.00 | 107,000.00 | 102,100.00 | 104,000.00 | 104,000.00 | -1.42% | 22,761 |
| Jan 28, 2026 | 109,000.00 | 109,500.00 | 105,000.00 | 105,500.00 | 105,500.00 | -3.74% | 34,600 |
| Jan 27, 2026 | 109,500.00 | 111,000.00 | 108,000.00 | 109,600.00 | 109,600.00 | 0.55% | 10,200 |
| Jan 26, 2026 | 111,200.00 | 111,800.00 | 109,000.00 | 109,000.00 | 109,000.00 | -2.85% | 41,800 |
| Jan 23, 2026 | 112,100.00 | 112,200.00 | 112,100.00 | 112,200.00 | 112,200.00 | 1.17% | 401 |
| Jan 22, 2026 | 110,900.00 | 111,800.00 | 110,000.00 | 110,900.00 | 110,900.00 | -0.09% | 12,600 |
| Jan 21, 2026 | 110,000.00 | 111,500.00 | 109,800.00 | 111,000.00 | 111,000.00 | -0.45% | 4,300 |
| Jan 20, 2026 | 111,500.00 | 111,500.00 | 110,000.00 | 111,500.00 | 111,500.00 | - | 2,100 |
| Jan 19, 2026 | 111,500.00 | 111,500.00 | 111,000.00 | 111,500.00 | 111,500.00 | 0.45% | 1,900 |
| Jan 16, 2026 | 111,000.00 | 111,700.00 | 110,400.00 | 111,000.00 | 111,000.00 | -1.51% | 2,300 |
| Jan 15, 2026 | 113,000.00 | 113,000.00 | 110,300.00 | 112,700.00 | 112,700.00 | -0.18% | 2,302 |
| Jan 14, 2026 | 113,000.00 | 114,000.00 | 112,900.00 | 112,900.00 | 112,900.00 | 0.80% | 900 |
| Jan 13, 2026 | 112,000.00 | 112,800.00 | 109,600.00 | 112,000.00 | 112,000.00 | -1.41% | 25,400 |
| Jan 12, 2026 | 111,900.00 | 113,900.00 | 110,000.00 | 113,600.00 | 113,600.00 | 0.09% | 5,440 |
| Jan 9, 2026 | 114,000.00 | 114,000.00 | 111,900.00 | 113,500.00 | 113,500.00 | 1.34% | 3,600 |
| Jan 8, 2026 | 112,200.00 | 116,800.00 | 111,900.00 | 112,000.00 | 112,000.00 | -3.45% | 18,808 |
| Jan 7, 2026 | 114,600.00 | 116,000.00 | 111,800.00 | 116,000.00 | 116,000.00 | 0.87% | 14,655 |
| Jan 6, 2026 | 116,000.00 | 117,800.00 | 112,400.00 | 115,000.00 | 115,000.00 | -0.52% | 10,414 |
| Jan 5, 2026 | 113,900.00 | 116,900.00 | 111,900.00 | 115,600.00 | 115,600.00 | -1.37% | 15,027 |
| Dec 31, 2025 | 116,500.00 | 117,500.00 | 116,500.00 | 117,200.00 | 117,200.00 | 0.34% | 29,900 |
| Dec 30, 2025 | 112,500.00 | 117,000.00 | 112,500.00 | 116,800.00 | 116,800.00 | 3.36% | 99,301 |
| Dec 29, 2025 | 113,400.00 | 113,500.00 | 113,000.00 | 113,000.00 | 113,000.00 | 0.89% | 1,311 |
| Dec 26, 2025 | 115,300.00 | 115,300.00 | 109,000.00 | 112,000.00 | 112,000.00 | -0.62% | 3,710 |
| Dec 25, 2025 | 112,100.00 | 112,800.00 | 109,900.00 | 112,700.00 | 112,700.00 | 0.63% | 28,440 |
| Dec 24, 2025 | 111,200.00 | 112,000.00 | 110,000.00 | 112,000.00 | 112,000.00 | -2.44% | 29,012 |
| Dec 23, 2025 | 117,000.00 | 119,000.00 | 111,500.00 | 114,800.00 | 114,800.00 | -2.30% | 9,111 |
| Dec 22, 2025 | 111,200.00 | 117,500.00 | 110,000.00 | 117,500.00 | 117,500.00 | 2.44% | 38,000 |
| Dec 19, 2025 | 111,100.00 | 114,900.00 | 111,000.00 | 114,700.00 | 114,700.00 | -0.17% | 13,906 |
| Dec 18, 2025 | 111,400.00 | 114,900.00 | 105,000.00 | 114,900.00 | 114,900.00 | 0.79% | 44,600 |
| Dec 17, 2025 | 112,300.00 | 115,000.00 | 111,200.00 | 114,000.00 | 114,000.00 | -1.72% | 6,616 |
| Dec 16, 2025 | 115,000.00 | 116,000.00 | 111,000.00 | 116,000.00 | 116,000.00 | 2.65% | 74,700 |
| Dec 15, 2025 | 113,100.00 | 115,800.00 | 113,000.00 | 113,000.00 | 113,000.00 | -2.33% | 11,001 |
| Dec 12, 2025 | 114,100.00 | 115,900.00 | 114,000.00 | 115,700.00 | 115,700.00 | - | 10,702 |
| Dec 11, 2025 | 115,800.00 | 115,800.00 | 113,300.00 | 115,700.00 | 115,700.00 | -0.17% | 1,530 |
| Dec 10, 2025 | 114,000.00 | 120,000.00 | 114,000.00 | 115,900.00 | 115,900.00 | 0.87% | 18,620 |
| Dec 9, 2025 | 115,000.00 | 115,800.00 | 110,000.00 | 114,900.00 | 114,900.00 | -0.78% | 31,601 |
| Dec 8, 2025 | 117,000.00 | 117,000.00 | 114,000.00 | 115,800.00 | 115,800.00 | -1.11% | 5,102 |
| 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 |