Long Hau Corporation (HOSE:LHG)
Vietnam
· Delayed Price · Currency is VND 29,550
-200 (-0.67%)
At close: Dec 5, 2025
Long Hau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29,650.00 | 29,950.00 | 29,550.00 | 29,550.00 | 29,550.00 | -0.67% | 56,625 |
| Dec 4, 2025 | 29,850.00 | 29,850.00 | 29,650.00 | 29,750.00 | 29,750.00 | 0.51% | 80,426 |
| Dec 3, 2025 | 29,500.00 | 29,650.00 | 29,450.00 | 29,600.00 | 29,600.00 | 0.51% | 53,488 |
| Dec 2, 2025 | 29,650.00 | 29,650.00 | 29,250.00 | 29,450.00 | 29,450.00 | -0.51% | 133,771 |
| Dec 1, 2025 | 29,650.00 | 29,800.00 | 29,600.00 | 29,600.00 | 29,600.00 | 0.17% | 101,434 |
| Nov 28, 2025 | 29,400.00 | 29,700.00 | 29,400.00 | 29,550.00 | 29,550.00 | -0.51% | 69,380 |
| Nov 27, 2025 | 29,750.00 | 29,900.00 | 29,700.00 | 29,700.00 | 29,700.00 | -0.17% | 60,713 |
| Nov 26, 2025 | 29,700.00 | 29,800.00 | 29,650.00 | 29,750.00 | 29,750.00 | 0.51% | 34,001 |
| Nov 25, 2025 | 30,000.00 | 30,000.00 | 29,550.00 | 29,600.00 | 29,600.00 | -1.33% | 106,239 |
| Nov 24, 2025 | 30,400.00 | 30,400.00 | 29,900.00 | 30,000.00 | 30,000.00 | -1.15% | 98,485 |
| Nov 21, 2025 | 30,100.00 | 30,550.00 | 30,100.00 | 30,350.00 | 30,350.00 | -0.98% | 141,007 |
| Nov 20, 2025 | 30,900.00 | 30,900.00 | 30,350.00 | 30,650.00 | 30,650.00 | - | 55,036 |
| Nov 19, 2025 | 31,000.00 | 31,000.00 | 30,400.00 | 30,650.00 | 30,650.00 | -1.13% | 163,202 |
| Nov 18, 2025 | 31,400.00 | 31,450.00 | 30,850.00 | 31,000.00 | 31,000.00 | -1.12% | 211,522 |
| Nov 17, 2025 | 30,700.00 | 31,750.00 | 30,700.00 | 31,350.00 | 31,350.00 | 1.79% | 228,637 |
| Nov 14, 2025 | 30,650.00 | 30,900.00 | 30,650.00 | 30,800.00 | 30,800.00 | -0.32% | 40,852 |
| Nov 13, 2025 | 30,400.00 | 31,200.00 | 30,400.00 | 30,900.00 | 30,900.00 | 1.64% | 208,046 |
| Nov 12, 2025 | 30,350.00 | 30,450.00 | 30,300.00 | 30,400.00 | 30,400.00 | 0.66% | 72,624 |
| Nov 11, 2025 | 30,050.00 | 30,200.00 | 29,950.00 | 30,200.00 | 30,200.00 | 0.83% | 213,792 |
| Nov 10, 2025 | 30,000.00 | 30,000.00 | 29,900.00 | 29,950.00 | 29,950.00 | 0.34% | 73,361 |
| Nov 7, 2025 | 30,100.00 | 30,100.00 | 29,800.00 | 29,850.00 | 29,850.00 | -0.67% | 119,011 |
| Nov 6, 2025 | 30,400.00 | 30,400.00 | 29,950.00 | 30,050.00 | 30,050.00 | 0.67% | 98,600 |
| Nov 5, 2025 | 30,150.00 | 30,250.00 | 29,750.00 | 29,850.00 | 29,850.00 | -1.49% | 125,853 |
| Nov 4, 2025 | 30,250.00 | 30,300.00 | 29,500.00 | 30,300.00 | 30,300.00 | 0.50% | 203,265 |
| Nov 3, 2025 | 30,450.00 | 30,500.00 | 30,100.00 | 30,150.00 | 30,150.00 | 0.17% | 96,314 |
| Oct 31, 2025 | 30,200.00 | 30,500.00 | 30,050.00 | 30,100.00 | 30,100.00 | -0.17% | 107,516 |
| Oct 30, 2025 | 30,450.00 | 30,550.00 | 30,050.00 | 30,150.00 | 30,150.00 | -1.31% | 99,004 |
| Oct 29, 2025 | 30,250.00 | 30,650.00 | 30,200.00 | 30,550.00 | 30,550.00 | 1.16% | 114,700 |
| Oct 28, 2025 | 30,000.00 | 30,200.00 | 29,850.00 | 30,200.00 | 30,200.00 | 0.67% | 67,224 |
| Oct 27, 2025 | 29,800.00 | 30,450.00 | 29,800.00 | 30,000.00 | 30,000.00 | 1.87% | 88,002 |
| Oct 24, 2025 | 29,450.00 | 29,500.00 | 29,150.00 | 29,450.00 | 29,450.00 | - | 53,600 |
| Oct 23, 2025 | 29,500.00 | 29,750.00 | 29,400.00 | 29,450.00 | 29,450.00 | 0.17% | 25,951 |
| Oct 22, 2025 | 29,450.00 | 29,800.00 | 29,350.00 | 29,400.00 | 29,400.00 | - | 91,442 |
| Oct 21, 2025 | 28,600.00 | 29,450.00 | 28,600.00 | 29,400.00 | 29,400.00 | 1.73% | 181,394 |
| Oct 20, 2025 | 29,800.00 | 30,100.00 | 28,800.00 | 28,900.00 | 28,900.00 | -2.53% | 116,116 |
| Oct 17, 2025 | 29,650.00 | 29,900.00 | 29,650.00 | 29,650.00 | 29,650.00 | 0.17% | 55,440 |
| Oct 16, 2025 | 29,950.00 | 30,200.00 | 29,600.00 | 29,600.00 | 29,600.00 | -1.00% | 68,404 |
| Oct 15, 2025 | 30,350.00 | 30,350.00 | 29,900.00 | 29,900.00 | 29,900.00 | -0.99% | 73,380 |
| Oct 14, 2025 | 30,200.00 | 30,500.00 | 29,300.00 | 30,200.00 | 30,200.00 | -0.33% | 228,994 |
| Oct 13, 2025 | 30,200.00 | 30,750.00 | 29,000.00 | 30,300.00 | 30,300.00 | -0.16% | 112,727 |
| Oct 10, 2025 | 30,100.00 | 30,400.00 | 30,100.00 | 30,350.00 | 30,350.00 | 1.00% | 32,619 |
| Oct 9, 2025 | 30,000.00 | 30,450.00 | 29,200.00 | 30,050.00 | 30,050.00 | 0.17% | 253,471 |
| Oct 8, 2025 | 30,700.00 | 30,700.00 | 30,000.00 | 30,000.00 | 30,000.00 | -0.99% | 128,167 |
| Oct 7, 2025 | 30,700.00 | 30,700.00 | 30,150.00 | 30,300.00 | 30,300.00 | -1.30% | 152,194 |
| Oct 6, 2025 | 30,350.00 | 30,700.00 | 30,150.00 | 30,700.00 | 30,700.00 | 1.15% | 121,556 |
| Oct 3, 2025 | 30,650.00 | 30,750.00 | 30,350.00 | 30,350.00 | 30,350.00 | -1.46% | 68,418 |
| Oct 2, 2025 | 30,800.00 | 30,900.00 | 30,600.00 | 30,800.00 | 30,800.00 | 0.16% | 45,200 |
| Oct 1, 2025 | 30,650.00 | 30,900.00 | 30,650.00 | 30,750.00 | 30,750.00 | 0.33% | 40,997 |
| Sep 30, 2025 | 31,250.00 | 31,250.00 | 30,400.00 | 30,650.00 | 30,650.00 | -1.92% | 218,834 |
| Sep 29, 2025 | 31,600.00 | 31,600.00 | 31,200.00 | 31,250.00 | 31,250.00 | -1.11% | 90,115 |
| Sep 26, 2025 | 31,900.00 | 31,950.00 | 31,550.00 | 31,600.00 | 31,600.00 | -0.63% | 99,878 |
| Sep 25, 2025 | 31,800.00 | 32,100.00 | 31,550.00 | 31,800.00 | 31,800.00 | 0.16% | 121,476 |
| Sep 24, 2025 | 31,600.00 | 31,750.00 | 31,350.00 | 31,750.00 | 31,750.00 | 0.79% | 40,308 |
| Sep 23, 2025 | 31,400.00 | 31,900.00 | 31,400.00 | 31,500.00 | 31,500.00 | 0.48% | 46,600 |
| Sep 22, 2025 | 31,700.00 | 31,800.00 | 31,200.00 | 31,350.00 | 31,350.00 | -1.10% | 87,398 |
| Sep 19, 2025 | 31,800.00 | 31,800.00 | 31,650.00 | 31,700.00 | 31,700.00 | -0.31% | 38,126 |
| Sep 18, 2025 | 32,200.00 | 32,200.00 | 31,500.00 | 31,800.00 | 31,800.00 | -0.63% | 81,586 |
| Sep 17, 2025 | 32,250.00 | 32,450.00 | 32,000.00 | 32,000.00 | 32,000.00 | -0.93% | 81,578 |
| Sep 16, 2025 | 32,600.00 | 32,600.00 | 32,150.00 | 32,300.00 | 32,300.00 | -0.31% | 182,211 |
| Sep 15, 2025 | 32,200.00 | 32,600.00 | 32,100.00 | 32,400.00 | 32,400.00 | 1.73% | 213,851 |
| Sep 12, 2025 | 31,750.00 | 32,150.00 | 31,750.00 | 31,850.00 | 31,850.00 | 0.95% | 135,077 |
| Sep 11, 2025 | 31,600.00 | 31,600.00 | 31,000.00 | 31,550.00 | 31,550.00 | -0.16% | 69,722 |
| Sep 10, 2025 | 31,650.00 | 31,700.00 | 31,500.00 | 31,600.00 | 31,600.00 | 0.32% | 87,320 |
| Sep 9, 2025 | 31,600.00 | 31,650.00 | 31,350.00 | 31,500.00 | 31,500.00 | -0.32% | 128,340 |
| Sep 8, 2025 | 31,900.00 | 32,000.00 | 31,400.00 | 31,600.00 | 31,600.00 | -1.56% | 236,415 |
| Sep 5, 2025 | 32,000.00 | 32,700.00 | 32,000.00 | 32,100.00 | 32,100.00 | 0.94% | 391,145 |
| Sep 4, 2025 | 31,200.00 | 32,000.00 | 31,200.00 | 31,800.00 | 31,800.00 | 2.09% | 237,595 |
| Sep 3, 2025 | 31,500.00 | 31,500.00 | 31,100.00 | 31,150.00 | 31,150.00 | 0.16% | 251,810 |
| Aug 29, 2025 | 31,850.00 | 31,850.00 | 31,050.00 | 31,100.00 | 31,100.00 | -1.43% | 318,893 |
| Aug 28, 2025 | 31,500.00 | 31,550.00 | 31,300.00 | 31,550.00 | 31,550.00 | 0.16% | 195,071 |
| Aug 27, 2025 | 31,800.00 | 31,800.00 | 31,000.00 | 31,500.00 | 31,500.00 | - | 197,894 |
| Aug 26, 2025 | 31,000.00 | 31,500.00 | 30,750.00 | 31,500.00 | 31,500.00 | 1.94% | 417,931 |
| Aug 25, 2025 | 31,900.00 | 32,100.00 | 30,900.00 | 30,900.00 | 30,900.00 | -2.83% | 520,765 |
| Aug 22, 2025 | 33,450.00 | 33,650.00 | 31,800.00 | 31,800.00 | 31,800.00 | -5.64% | 681,106 |
| Aug 21, 2025 | 34,450.00 | 34,600.00 | 33,700.00 | 33,700.00 | 33,700.00 | -0.59% | 471,187 |
| Aug 20, 2025 | 33,200.00 | 34,900.00 | 33,200.00 | 33,900.00 | 33,900.00 | 2.26% | 945,550 |
| Aug 19, 2025 | 33,200.00 | 33,250.00 | 32,950.00 | 33,150.00 | 33,150.00 | 0.45% | 354,723 |
| Aug 18, 2025 | 32,900.00 | 33,200.00 | 32,700.00 | 33,000.00 | 33,000.00 | - | 301,170 |
| Aug 15, 2025 | 33,550.00 | 33,550.00 | 32,900.00 | 33,000.00 | 33,000.00 | -1.49% | 432,082 |
| Aug 14, 2025 | 33,750.00 | 33,850.00 | 33,400.00 | 33,500.00 | 33,500.00 | -0.74% | 260,639 |
| Aug 13, 2025 | 33,700.00 | 34,350.00 | 33,400.00 | 33,750.00 | 33,750.00 | 1.20% | 447,617 |
| Aug 12, 2025 | 33,550.00 | 33,750.00 | 32,900.00 | 33,350.00 | 33,350.00 | - | 241,854 |
| Aug 11, 2025 | 33,200.00 | 33,850.00 | 33,200.00 | 33,350.00 | 33,350.00 | 1.06% | 314,540 |
| Aug 8, 2025 | 33,400.00 | 33,400.00 | 32,500.00 | 33,000.00 | 33,000.00 | -1.05% | 222,210 |
| Aug 7, 2025 | 33,250.00 | 33,700.00 | 33,050.00 | 33,350.00 | 33,350.00 | 1.99% | 329,344 |
| Aug 6, 2025 | 32,100.00 | 32,700.00 | 32,050.00 | 32,700.00 | 32,700.00 | 2.19% | 107,428 |
| Aug 5, 2025 | 32,450.00 | 33,000.00 | 31,600.00 | 32,000.00 | 32,000.00 | -0.93% | 287,439 |
| Aug 4, 2025 | 32,100.00 | 32,750.00 | 32,100.00 | 32,300.00 | 32,300.00 | 0.47% | 113,631 |
| Aug 1, 2025 | 32,500.00 | 32,800.00 | 32,150.00 | 32,150.00 | 32,150.00 | -0.16% | 178,234 |
| Jul 31, 2025 | 32,300.00 | 33,500.00 | 32,100.00 | 32,200.00 | 32,200.00 | 1.26% | 513,989 |
| Jul 30, 2025 | 31,600.00 | 32,350.00 | 31,300.00 | 31,800.00 | 31,800.00 | 0.16% | 449,878 |
| Jul 29, 2025 | 33,400.00 | 33,400.00 | 31,750.00 | 31,750.00 | 31,750.00 | -4.80% | 437,334 |
| Jul 28, 2025 | 33,750.00 | 33,750.00 | 33,150.00 | 33,350.00 | 33,350.00 | - | 430,344 |
| Jul 25, 2025 | 33,700.00 | 34,250.00 | 33,300.00 | 33,350.00 | 33,350.00 | -6.58% | 273,555 |
| Jul 24, 2025 | 36,000.00 | 36,150.00 | 35,700.00 | 35,700.00 | 33,800.00 | -0.56% | 449,851 |
| Jul 23, 2025 | 36,100.00 | 36,100.00 | 35,450.00 | 35,900.00 | 33,989.36 | - | 392,683 |
| Jul 22, 2025 | 35,850.00 | 36,150.00 | 35,450.00 | 35,900.00 | 33,989.36 | - | 293,575 |
| Jul 21, 2025 | 36,200.00 | 36,500.00 | 35,550.00 | 35,900.00 | 33,989.36 | 3.91% | 726,318 |
| Jul 18, 2025 | 34,450.00 | 34,900.00 | 34,300.00 | 34,550.00 | 32,711.20 | 1.32% | 266,465 |
| Jul 17, 2025 | 34,450.00 | 34,500.00 | 34,100.00 | 34,100.00 | 32,285.15 | -0.15% | 432,478 |