HOSE · LHG · stock
Long Hau Corporation (LHG) stock price history
Every HOSE trading session of Long Hau Corporation from Mar 23, 2010 to Sep 28, 2026: 3,867 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LHG adjusted close, 2010 to 2026
- ₫45,220
- All time high, 2022
- ₫29,420
- 52 week high, ₫24,650 low
- 3,867
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
LHG key facts
- Long Hau Corporation (LHG) closed at ₫26,600 on Sep 28, 2026 on HOSE.
- LHG's all time high close is ₫45,220, set on Apr 15, 2022; its all time low close is ₫2,200 on Sep 18, 2013.
- LHG's 52 week range is ₫24,650 to ₫29,420.
- LHG returned -9.2% over the year to Sep 28, 2026 and -25.5% over five years.
- Over ten years LHG returned +128%, +8.6% a year compounded.
- LHG's deepest drawdown was -85.3% from Apr 8, 2010 to Sep 18, 2013.
- DataCedar holds 3,867 daily sessions of LHG history from Mar 23, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
LHG price chart, 2010 to 2026
LHG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.3% |
| 3 months | +2.9% |
| 6 months | +1.4% |
| Year to date | -0.5% |
| 1 year | -9.2% |
| 3 years | +1.4% |
| 5 years | -25.5% |
| 10 years | +127.7% |
| Since Mar 23, 2010 | +155.0% |
| Compound annual growth, 16.5 years | +5.8% |
LHG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫45,220 on Apr 15, 2022
- All time low close
- ₫2,200 on Sep 18, 2013
- 52 week high
- ₫29,420 on Nov 17, 2025
- 52 week low
- ₫24,650 on Jul 20, 2026
- Deepest drawdown
- -85.3% from Apr 8, 2010 to Sep 18, 2013, recovered Aug 7, 2020
- Best single session
- +7.2% on Jan 30, 2015
- Worst single session
- -12.3% on Mar 12, 2020
- Volatility, 1 year annualised
- 18.4%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2010
- 2.6×
- Best calendar year
- 2020, +145%
- Worst calendar year
- 2022, -57%
LHG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Mar 23, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫26,870 | ₫29,190 | ₫24,650 | ₫26,600 | -0.5% | 16.1M | 180 |
| 2025 | ₫31,060 | ₫33,070 | ₫21,100 | ₫26,730 | -14.2% | 45.7M | 249 |
| 2024 | ₫25,390 | ₫37,240 | ₫24,640 | ₫31,140 | +22.6% | 53.4M | 250 |
| 2023 | ₫17,080 | ₫29,580 | ₫16,060 | ₫25,390 | +51.9% | 42.1M | 249 |
| 2022 | ₫38,940 | ₫46,550 | ₫11,320 | ₫16,720 | -57.3% | 137.6M | 249 |
| 2021 | ₫24,460 | ₫43,600 | ₫20,330 | ₫39,160 | +60.6% | 99.4M | 250 |
| 2020 | ₫9,990 | ₫26,060 | ₫7,270 | ₫24,390 | +144.9% | 80.3M | 252 |
| 2019 | ₫11,100 | ₫13,730 | ₫9,380 | ₫9,960 | -10.0% | 63.8M | 250 |
| 2018 | ₫9,410 | ₫14,820 | ₫9,380 | ₫11,070 | +17.4% | 60.6M | 248 |
| 2017 | ₫7,920 | ₫11,080 | ₫6,500 | ₫9,430 | +17.4% | 32.1M | 250 |
| 2016 | ₫7,160 | ₫11,990 | ₫7,160 | ₫8,030 | +12.2% | 64.2M | 251 |
| 2015 | ₫4,400 | ₫7,290 | ₫3,980 | ₫7,160 | +63.8% | 10.2M | 238 |
| 2014 | ₫3,260 | ₫4,700 | ₫2,820 | ₫4,370 | +34.0% | 3.9M | 234 |
| 2013 | ₫4,310 | ₫4,720 | ₫2,170 | ₫3,260 | -24.4% | 3.1M | 226 |
| 2012 | ₫4,310 | ₫6,090 | ₫3,510 | ₫4,310 | -4.6% | 147.3K | 169 |
| 2011 | ₫9,830 | ₫10,210 | ₫4,310 | ₫4,520 | -56.2% | 159.9K | 156 |
| 2010 | ₫10,430 | ₫15,210 | ₫8,920 | ₫10,330 | n/a | 1.7M | 166 |
LHG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫26,600 | +2.3% |
| August 2026 | ₫26,000 | +2.4% |
| July 2026 | ₫25,390 | -2.5% |
| June 2026 | ₫26,040 | +2.0% |
| May 2026 | ₫25,530 | -3.1% |
| April 2026 | ₫26,360 | +0.7% |
| March 2026 | ₫26,180 | -4.6% |
| February 2026 | ₫27,430 | +1.4% |
| January 2026 | ₫27,060 | +1.2% |
| December 2025 | ₫26,730 | -2.4% |
| November 2025 | ₫27,380 | -1.8% |
| October 2025 | ₫27,890 | -1.8% |
About the LHG data
Daily bars. 3,867 sessions from Mar 23, 2010 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 23, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LHG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- LCG Lizen Joint Stock Company
- LDG LDG Investment Joint Stock Company
- LGC CII Bridges and Roads Investment Joint Stock Company
- LGL Long Giang Investment and Urban Development Joint Stock Company
- LIX Lix Detergent Joint Stock Company
- LM8 Lilama 18 Joint Stock Company
- LPB Fortune Vietnam Joint Stock Commercial Bank
- LPS Lps Securities Joint Stock Company
Common questions
LHG share price history
