Long Hau Corporation (HOSE:LHG)
Vietnam
· Delayed Price · Currency is VND 28,200
-300 (-1.05%)
At close: Apr 28, 2026
Long Hau Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28,700.00 | 28,700.00 | 28,200.00 | 28,200.00 | 28,200.00 | -1.05% | 81,810 |
| Apr 24, 2026 | 28,200.00 | 28,700.00 | 28,150.00 | 28,500.00 | 28,500.00 | 1.06% | 39,161 |
| Apr 23, 2026 | 28,650.00 | 28,700.00 | 28,100.00 | 28,200.00 | 28,200.00 | -0.70% | 76,604 |
| Apr 22, 2026 | 28,700.00 | 28,700.00 | 28,400.00 | 28,400.00 | 28,400.00 | - | 72,312 |
| Apr 21, 2026 | 28,700.00 | 28,800.00 | 28,400.00 | 28,400.00 | 28,400.00 | - | 134,622 |
| Apr 20, 2026 | 28,200.00 | 28,400.00 | 28,200.00 | 28,400.00 | 28,400.00 | -0.18% | 25,813 |
| Apr 17, 2026 | 28,150.00 | 28,500.00 | 28,150.00 | 28,450.00 | 28,450.00 | - | 39,568 |
| Apr 16, 2026 | 28,400.00 | 28,500.00 | 28,100.00 | 28,450.00 | 28,450.00 | 0.18% | 32,870 |
| Apr 15, 2026 | 28,200.00 | 28,500.00 | 28,150.00 | 28,400.00 | 28,400.00 | 0.71% | 105,617 |
| Apr 14, 2026 | 28,100.00 | 28,300.00 | 28,050.00 | 28,200.00 | 28,200.00 | 0.53% | 87,103 |
| Apr 13, 2026 | 28,300.00 | 28,550.00 | 28,000.00 | 28,050.00 | 28,050.00 | -1.06% | 166,150 |
| Apr 10, 2026 | 28,350.00 | 28,650.00 | 28,350.00 | 28,350.00 | 28,350.00 | - | 70,039 |
| Apr 9, 2026 | 28,550.00 | 28,550.00 | 28,300.00 | 28,350.00 | 28,350.00 | -0.18% | 109,053 |
| Apr 8, 2026 | 28,600.00 | 28,800.00 | 28,300.00 | 28,400.00 | 28,400.00 | 1.79% | 83,440 |
| Apr 7, 2026 | 27,850.00 | 28,300.00 | 27,850.00 | 27,900.00 | 27,900.00 | - | 82,910 |
| Apr 6, 2026 | 28,050.00 | 28,300.00 | 27,850.00 | 27,900.00 | 27,900.00 | -0.53% | 19,820 |
| Apr 3, 2026 | 28,150.00 | 28,200.00 | 28,000.00 | 28,050.00 | 28,050.00 | -0.71% | 50,779 |
| Apr 2, 2026 | 28,700.00 | 28,700.00 | 28,250.00 | 28,250.00 | 28,250.00 | -0.53% | 35,837 |
| Apr 1, 2026 | 28,400.00 | 28,550.00 | 28,250.00 | 28,400.00 | 28,400.00 | 0.53% | 116,213 |
| Mar 31, 2026 | 28,300.00 | 28,500.00 | 28,250.00 | 28,250.00 | 28,250.00 | -0.18% | 49,046 |
| Mar 30, 2026 | 28,000.00 | 28,300.00 | 27,700.00 | 28,300.00 | 28,300.00 | - | 66,650 |
| Mar 27, 2026 | 28,150.00 | 28,350.00 | 28,100.00 | 28,300.00 | 28,300.00 | 0.53% | 105,318 |
| Mar 26, 2026 | 28,000.00 | 28,700.00 | 28,000.00 | 28,150.00 | 28,150.00 | - | 30,800 |
| Mar 25, 2026 | 27,900.00 | 28,200.00 | 27,900.00 | 28,150.00 | 28,150.00 | 0.72% | 88,839 |
| Mar 24, 2026 | 27,950.00 | 28,050.00 | 27,550.00 | 27,950.00 | 27,950.00 | 3.14% | 65,777 |
| Mar 23, 2026 | 27,150.00 | 27,500.00 | 26,800.00 | 27,100.00 | 27,100.00 | -1.81% | 62,420 |
| Mar 20, 2026 | 27,950.00 | 28,150.00 | 27,450.00 | 27,600.00 | 27,600.00 | 2.99% | 73,782 |
| Mar 19, 2026 | 28,100.00 | 28,200.00 | 26,800.00 | 26,800.00 | 26,800.00 | -4.96% | 38,579 |
| Mar 18, 2026 | 28,250.00 | 28,400.00 | 28,100.00 | 28,200.00 | 28,200.00 | -0.18% | 32,521 |
| Mar 17, 2026 | 28,200.00 | 28,450.00 | 28,150.00 | 28,250.00 | 28,250.00 | 0.18% | 40,101 |
| Mar 16, 2026 | 28,400.00 | 28,400.00 | 28,050.00 | 28,200.00 | 28,200.00 | -0.35% | 85,945 |
| Mar 13, 2026 | 28,050.00 | 28,400.00 | 28,050.00 | 28,300.00 | 28,300.00 | -0.18% | 68,455 |
| Mar 12, 2026 | 28,200.00 | 28,400.00 | 28,100.00 | 28,350.00 | 28,350.00 | -0.18% | 44,310 |
| Mar 11, 2026 | 27,500.00 | 28,500.00 | 27,500.00 | 28,400.00 | 28,400.00 | 1.43% | 76,754 |
| Mar 10, 2026 | 27,950.00 | 28,000.00 | 27,100.00 | 28,000.00 | 28,000.00 | 4.48% | 98,141 |
| Mar 9, 2026 | 27,550.00 | 28,200.00 | 26,800.00 | 26,800.00 | 26,800.00 | -6.94% | 298,955 |
| Mar 6, 2026 | 28,950.00 | 29,000.00 | 28,700.00 | 28,800.00 | 28,800.00 | -1.37% | 103,601 |
| Mar 5, 2026 | 29,150.00 | 29,300.00 | 29,150.00 | 29,200.00 | 29,200.00 | 0.17% | 24,019 |
| Mar 4, 2026 | 29,000.00 | 29,200.00 | 28,450.00 | 29,150.00 | 29,150.00 | 0.52% | 153,996 |
| Mar 3, 2026 | 29,200.00 | 29,500.00 | 29,000.00 | 29,000.00 | 29,000.00 | -0.68% | 123,880 |
| Mar 2, 2026 | 28,600.00 | 29,550.00 | 28,600.00 | 29,200.00 | 29,200.00 | -1.35% | 235,036 |
| Feb 27, 2026 | 29,750.00 | 29,750.00 | 29,500.00 | 29,600.00 | 29,600.00 | - | 104,537 |
| Feb 26, 2026 | 30,000.00 | 30,000.00 | 29,600.00 | 29,600.00 | 29,600.00 | -1.17% | 85,677 |
| Feb 25, 2026 | 30,100.00 | 30,350.00 | 29,500.00 | 29,950.00 | 29,950.00 | 0.17% | 381,772 |
| Feb 24, 2026 | 30,100.00 | 30,100.00 | 29,700.00 | 29,900.00 | 29,900.00 | -0.17% | 124,251 |
| Feb 23, 2026 | 29,600.00 | 30,000.00 | 29,550.00 | 29,950.00 | 29,950.00 | 2.57% | 114,734 |
| Feb 13, 2026 | 29,200.00 | 29,250.00 | 29,100.00 | 29,200.00 | 29,200.00 | 0.17% | 27,400 |
| Feb 12, 2026 | 29,100.00 | 29,350.00 | 29,100.00 | 29,150.00 | 29,150.00 | 0.17% | 36,350 |
| Feb 11, 2026 | 29,100.00 | 29,350.00 | 29,050.00 | 29,100.00 | 29,100.00 | 0.17% | 40,619 |
| Feb 10, 2026 | 29,350.00 | 29,500.00 | 29,000.00 | 29,050.00 | 29,050.00 | -0.68% | 54,269 |
| Feb 9, 2026 | 29,250.00 | 29,400.00 | 29,250.00 | 29,250.00 | 29,250.00 | -0.17% | 40,124 |
| Feb 6, 2026 | 29,500.00 | 29,500.00 | 29,050.00 | 29,300.00 | 29,300.00 | -1.01% | 111,508 |
| Feb 5, 2026 | 30,200.00 | 30,200.00 | 29,600.00 | 29,600.00 | 29,600.00 | -0.50% | 325,092 |
| Feb 4, 2026 | 30,400.00 | 30,400.00 | 29,750.00 | 29,750.00 | 29,750.00 | -1.65% | 317,959 |
| Feb 3, 2026 | 29,200.00 | 30,400.00 | 29,150.00 | 30,250.00 | 30,250.00 | 4.67% | 296,894 |
| Feb 2, 2026 | 29,400.00 | 29,400.00 | 28,750.00 | 28,900.00 | 28,900.00 | -1.03% | 129,643 |
| Jan 30, 2026 | 29,000.00 | 29,550.00 | 29,000.00 | 29,200.00 | 29,200.00 | 0.69% | 60,501 |
| Jan 29, 2026 | 28,800.00 | 29,000.00 | 28,750.00 | 29,000.00 | 29,000.00 | 0.52% | 103,156 |
| Jan 28, 2026 | 28,900.00 | 28,950.00 | 28,800.00 | 28,850.00 | 28,850.00 | -0.17% | 79,525 |
| Jan 27, 2026 | 28,900.00 | 29,000.00 | 28,700.00 | 28,900.00 | 28,900.00 | - | 139,600 |
| Jan 26, 2026 | 29,700.00 | 29,700.00 | 28,800.00 | 28,900.00 | 28,900.00 | -2.86% | 180,919 |
| Jan 23, 2026 | 30,050.00 | 30,450.00 | 29,500.00 | 29,750.00 | 29,750.00 | -0.83% | 184,608 |
| Jan 22, 2026 | 30,500.00 | 30,500.00 | 29,800.00 | 30,000.00 | 30,000.00 | 0.17% | 157,650 |
| Jan 21, 2026 | 30,600.00 | 30,600.00 | 29,800.00 | 29,950.00 | 29,950.00 | -1.96% | 148,899 |
| Jan 20, 2026 | 31,000.00 | 31,300.00 | 30,500.00 | 30,550.00 | 30,550.00 | -1.13% | 155,259 |
| Jan 19, 2026 | 30,700.00 | 31,500.00 | 30,500.00 | 30,900.00 | 30,900.00 | 1.81% | 322,969 |
| Jan 16, 2026 | 30,800.00 | 30,950.00 | 30,200.00 | 30,350.00 | 30,350.00 | -1.30% | 128,181 |
| Jan 15, 2026 | 30,400.00 | 30,800.00 | 30,400.00 | 30,750.00 | 30,750.00 | 2.16% | 235,475 |
| Jan 14, 2026 | 29,700.00 | 30,500.00 | 29,650.00 | 30,100.00 | 30,100.00 | 1.69% | 175,300 |
| Jan 13, 2026 | 29,800.00 | 29,800.00 | 29,250.00 | 29,600.00 | 29,600.00 | -0.17% | 114,963 |
| Jan 12, 2026 | 29,450.00 | 29,700.00 | 29,250.00 | 29,650.00 | 29,650.00 | 1.37% | 170,500 |
| Jan 9, 2026 | 29,300.00 | 29,800.00 | 29,100.00 | 29,250.00 | 29,250.00 | -0.17% | 112,107 |
| Jan 8, 2026 | 29,250.00 | 29,450.00 | 29,050.00 | 29,300.00 | 29,300.00 | 0.17% | 44,680 |
| Jan 7, 2026 | 28,850.00 | 29,300.00 | 28,800.00 | 29,250.00 | 29,250.00 | 1.39% | 156,962 |
| Jan 6, 2026 | 28,700.00 | 29,000.00 | 28,700.00 | 28,850.00 | 28,850.00 | 0.52% | 43,520 |
| Jan 5, 2026 | 29,000.00 | 29,000.00 | 28,700.00 | 28,700.00 | 28,700.00 | -0.52% | 22,501 |
| Dec 31, 2025 | 29,000.00 | 29,050.00 | 28,500.00 | 28,850.00 | 28,850.00 | -0.52% | 35,601 |
| Dec 30, 2025 | 28,850.00 | 29,050.00 | 28,850.00 | 29,000.00 | 29,000.00 | 0.52% | 31,406 |
| Dec 29, 2025 | 28,700.00 | 28,900.00 | 28,700.00 | 28,850.00 | 28,850.00 | 0.52% | 35,500 |
| Dec 26, 2025 | 28,900.00 | 28,900.00 | 28,200.00 | 28,700.00 | 28,700.00 | -0.52% | 116,677 |
| Dec 25, 2025 | 28,950.00 | 29,000.00 | 28,750.00 | 28,850.00 | 28,850.00 | -0.17% | 39,360 |
| Dec 24, 2025 | 28,900.00 | 29,000.00 | 28,800.00 | 28,900.00 | 28,900.00 | -0.34% | 27,007 |
| Dec 23, 2025 | 29,000.00 | 29,100.00 | 28,950.00 | 29,000.00 | 29,000.00 | -0.17% | 40,933 |
| Dec 22, 2025 | 29,300.00 | 29,300.00 | 28,950.00 | 29,050.00 | 29,050.00 | 0.35% | 27,610 |
| Dec 19, 2025 | 28,800.00 | 28,950.00 | 28,700.00 | 28,950.00 | 28,950.00 | 0.52% | 16,305 |
| Dec 18, 2025 | 29,000.00 | 29,100.00 | 28,800.00 | 28,800.00 | 28,800.00 | -0.69% | 6,509 |
| Dec 17, 2025 | 28,900.00 | 29,200.00 | 28,650.00 | 29,000.00 | 29,000.00 | -0.68% | 11,501 |
| Dec 16, 2025 | 28,650.00 | 29,200.00 | 28,400.00 | 29,200.00 | 29,200.00 | 1.92% | 75,226 |
| Dec 15, 2025 | 28,650.00 | 29,000.00 | 28,650.00 | 28,650.00 | 28,650.00 | -0.17% | 22,401 |
| Dec 12, 2025 | 29,100.00 | 29,150.00 | 28,700.00 | 28,700.00 | 28,700.00 | -1.37% | 62,483 |
| Dec 11, 2025 | 29,100.00 | 29,150.00 | 28,900.00 | 29,100.00 | 29,100.00 | 0.34% | 74,736 |
| Dec 10, 2025 | 29,000.00 | 29,150.00 | 28,950.00 | 29,000.00 | 29,000.00 | - | 31,700 |
| Dec 9, 2025 | 29,250.00 | 29,250.00 | 28,950.00 | 29,000.00 | 29,000.00 | -0.85% | 120,500 |
| Dec 8, 2025 | 29,550.00 | 29,550.00 | 29,200.00 | 29,250.00 | 29,250.00 | -1.02% | 132,459 |
| 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 |