Skip to main content
Long Hau Corporation (HOSE:LHG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
28,800
-400 (-1.37%)
At close: Mar 6, 2026

Long Hau Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627,550.0028,200.0026,800.0026,800.0026,800.00-6.94%298,955
Mar 6, 202628,950.0029,000.0028,700.0028,800.0028,800.00-1.37%103,601
Mar 5, 202629,150.0029,300.0029,150.0029,200.0029,200.000.17%24,019
Mar 4, 202629,000.0029,200.0028,450.0029,150.0029,150.000.52%153,996
Mar 3, 202629,200.0029,500.0029,000.0029,000.0029,000.00-0.68%123,880
Mar 2, 202628,600.0029,550.0028,600.0029,200.0029,200.00-1.35%235,036
Feb 27, 202629,750.0029,750.0029,500.0029,600.0029,600.00-104,537
Feb 26, 202630,000.0030,000.0029,600.0029,600.0029,600.00-1.17%85,677
Feb 25, 202630,100.0030,350.0029,500.0029,950.0029,950.000.17%381,772
Feb 24, 202630,100.0030,100.0029,700.0029,900.0029,900.00-0.17%124,251
Feb 23, 202629,600.0030,000.0029,550.0029,950.0029,950.002.57%114,734
Feb 13, 202629,200.0029,250.0029,100.0029,200.0029,200.000.17%27,400
Feb 12, 202629,100.0029,350.0029,100.0029,150.0029,150.000.17%36,350
Feb 11, 202629,100.0029,350.0029,050.0029,100.0029,100.000.17%40,619
Feb 10, 202629,350.0029,500.0029,000.0029,050.0029,050.00-0.68%54,269
Feb 9, 202629,250.0029,400.0029,250.0029,250.0029,250.00-0.17%40,124
Feb 6, 202629,500.0029,500.0029,050.0029,300.0029,300.00-1.01%111,508
Feb 5, 202630,200.0030,200.0029,600.0029,600.0029,600.00-0.50%325,092
Feb 4, 202630,400.0030,400.0029,750.0029,750.0029,750.00-1.65%317,959
Feb 3, 202629,200.0030,400.0029,150.0030,250.0030,250.004.67%296,894
Feb 2, 202629,400.0029,400.0028,750.0028,900.0028,900.00-1.03%129,643
Jan 30, 202629,000.0029,550.0029,000.0029,200.0029,200.000.69%60,501
Jan 29, 202628,800.0029,000.0028,750.0029,000.0029,000.000.52%103,156
Jan 28, 202628,900.0028,950.0028,800.0028,850.0028,850.00-0.17%79,525
Jan 27, 202628,900.0029,000.0028,700.0028,900.0028,900.00-139,600
Jan 26, 202629,700.0029,700.0028,800.0028,900.0028,900.00-2.86%180,919
Jan 23, 202630,050.0030,450.0029,500.0029,750.0029,750.00-0.83%184,608
Jan 22, 202630,500.0030,500.0029,800.0030,000.0030,000.000.17%157,650
Jan 21, 202630,600.0030,600.0029,800.0029,950.0029,950.00-1.96%148,899
Jan 20, 202631,000.0031,300.0030,500.0030,550.0030,550.00-1.13%155,259
Jan 19, 202630,700.0031,500.0030,500.0030,900.0030,900.001.81%322,969
Jan 16, 202630,800.0030,950.0030,200.0030,350.0030,350.00-1.30%128,181
Jan 15, 202630,400.0030,800.0030,400.0030,750.0030,750.002.16%235,475
Jan 14, 202629,700.0030,500.0029,650.0030,100.0030,100.001.69%175,300
Jan 13, 202629,800.0029,800.0029,250.0029,600.0029,600.00-0.17%114,963
Jan 12, 202629,450.0029,700.0029,250.0029,650.0029,650.001.37%170,500
Jan 9, 202629,300.0029,800.0029,100.0029,250.0029,250.00-0.17%112,107
Jan 8, 202629,250.0029,450.0029,050.0029,300.0029,300.000.17%44,680
Jan 7, 202628,850.0029,300.0028,800.0029,250.0029,250.001.39%156,962
Jan 6, 202628,700.0029,000.0028,700.0028,850.0028,850.000.52%43,520
Jan 5, 202629,000.0029,000.0028,700.0028,700.0028,700.00-0.52%22,501
Dec 31, 202529,000.0029,050.0028,500.0028,850.0028,850.00-0.52%35,601
Dec 30, 202528,850.0029,050.0028,850.0029,000.0029,000.000.52%31,406
Dec 29, 202528,700.0028,900.0028,700.0028,850.0028,850.000.52%35,500
Dec 26, 202528,900.0028,900.0028,200.0028,700.0028,700.00-0.52%116,677
Dec 25, 202528,950.0029,000.0028,750.0028,850.0028,850.00-0.17%39,360
Dec 24, 202528,900.0029,000.0028,800.0028,900.0028,900.00-0.34%27,007
Dec 23, 202529,000.0029,100.0028,950.0029,000.0029,000.00-0.17%40,933
Dec 22, 202529,300.0029,300.0028,950.0029,050.0029,050.000.35%27,610
Dec 19, 202528,800.0028,950.0028,700.0028,950.0028,950.000.52%16,305
Dec 18, 202529,000.0029,100.0028,800.0028,800.0028,800.00-0.69%6,509
Dec 17, 202528,900.0029,200.0028,650.0029,000.0029,000.00-0.68%11,501
Dec 16, 202528,650.0029,200.0028,400.0029,200.0029,200.001.92%75,226
Dec 15, 202528,650.0029,000.0028,650.0028,650.0028,650.00-0.17%22,401
Dec 12, 202529,100.0029,150.0028,700.0028,700.0028,700.00-1.37%62,483
Dec 11, 202529,100.0029,150.0028,900.0029,100.0029,100.000.34%74,736
Dec 10, 202529,000.0029,150.0028,950.0029,000.0029,000.00-31,700
Dec 9, 202529,250.0029,250.0028,950.0029,000.0029,000.00-0.85%120,500
Dec 8, 202529,550.0029,550.0029,200.0029,250.0029,250.00-1.02%132,459
Dec 5, 202529,650.0029,950.0029,550.0029,550.0029,550.00-0.67%56,625
Dec 4, 202529,850.0029,850.0029,650.0029,750.0029,750.000.51%80,426
Dec 3, 202529,500.0029,650.0029,450.0029,600.0029,600.000.51%53,488
Dec 2, 202529,650.0029,650.0029,250.0029,450.0029,450.00-0.51%133,771
Dec 1, 202529,650.0029,800.0029,600.0029,600.0029,600.000.17%101,434
Nov 28, 202529,400.0029,700.0029,400.0029,550.0029,550.00-0.51%69,380
Nov 27, 202529,750.0029,900.0029,700.0029,700.0029,700.00-0.17%60,713
Nov 26, 202529,700.0029,800.0029,650.0029,750.0029,750.000.51%34,001
Nov 25, 202530,000.0030,000.0029,550.0029,600.0029,600.00-1.33%106,239
Nov 24, 202530,400.0030,400.0029,900.0030,000.0030,000.00-1.15%98,485
Nov 21, 202530,100.0030,550.0030,100.0030,350.0030,350.00-0.98%141,007
Nov 20, 202530,900.0030,900.0030,350.0030,650.0030,650.00-55,036
Nov 19, 202531,000.0031,000.0030,400.0030,650.0030,650.00-1.13%163,202
Nov 18, 202531,400.0031,450.0030,850.0031,000.0031,000.00-1.12%211,522
Nov 17, 202530,700.0031,750.0030,700.0031,350.0031,350.001.79%228,637
Nov 14, 202530,650.0030,900.0030,650.0030,800.0030,800.00-0.32%40,852
Nov 13, 202530,400.0031,200.0030,400.0030,900.0030,900.001.64%208,046
Nov 12, 202530,350.0030,450.0030,300.0030,400.0030,400.000.66%72,624
Nov 11, 202530,050.0030,200.0029,950.0030,200.0030,200.000.83%213,792
Nov 10, 202530,000.0030,000.0029,900.0029,950.0029,950.000.34%73,361
Nov 7, 202530,100.0030,100.0029,800.0029,850.0029,850.00-0.67%119,011
Nov 6, 202530,400.0030,400.0029,950.0030,050.0030,050.000.67%98,600
Nov 5, 202530,150.0030,250.0029,750.0029,850.0029,850.00-1.49%125,853
Nov 4, 202530,250.0030,300.0029,500.0030,300.0030,300.000.50%203,265
Nov 3, 202530,450.0030,500.0030,100.0030,150.0030,150.000.17%96,314
Oct 31, 202530,200.0030,500.0030,050.0030,100.0030,100.00-0.17%107,516
Oct 30, 202530,450.0030,550.0030,050.0030,150.0030,150.00-1.31%99,004
Oct 29, 202530,250.0030,650.0030,200.0030,550.0030,550.001.16%114,700
Oct 28, 202530,000.0030,200.0029,850.0030,200.0030,200.000.67%67,224
Oct 27, 202529,800.0030,450.0029,800.0030,000.0030,000.001.87%88,002
Oct 24, 202529,450.0029,500.0029,150.0029,450.0029,450.00-53,600
Oct 23, 202529,500.0029,750.0029,400.0029,450.0029,450.000.17%25,951
Oct 22, 202529,450.0029,800.0029,350.0029,400.0029,400.00-91,442
Oct 21, 202528,600.0029,450.0028,600.0029,400.0029,400.001.73%181,394
Oct 20, 202529,800.0030,100.0028,800.0028,900.0028,900.00-2.53%116,116
Oct 17, 202529,650.0029,900.0029,650.0029,650.0029,650.000.17%55,440
Oct 16, 202529,950.0030,200.0029,600.0029,600.0029,600.00-1.00%68,404
Oct 15, 202530,350.0030,350.0029,900.0029,900.0029,900.00-0.99%73,380
Oct 14, 202530,200.0030,500.0029,300.0030,200.0030,200.00-0.33%228,994
Oct 13, 202530,200.0030,750.0029,000.0030,300.0030,300.00-0.16%112,727
Oct 10, 202530,100.0030,400.0030,100.0030,350.0030,350.001.00%32,619