Lam Dong Mineral and Building Material JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 26,400.00 | 26,400.00 | 25,950.00 | 26,150.00 | 26,150.00 | 15,100 |
| 2026-10-15 | 26,450.00 | 26,450.00 | 26,000.00 | 26,100.00 | 26,100.00 | 15,100 |
| 2026-10-14 | 26,500.00 | 26,500.00 | 25,950.00 | 26,350.00 | 26,350.00 | 29,800 |
| 2026-10-13 | 27,150.00 | 27,150.00 | 26,400.00 | 26,800.00 | 26,800.00 | 12,100 |
| 2026-10-12 | 27,350.00 | 27,350.00 | 26,950.00 | 27,100.00 | 27,100.00 | 10,100 |
| 2026-10-09 | 27,900.00 | 27,900.00 | 27,300.00 | 27,350.00 | 27,350.00 | 12,800 |
| 2026-10-08 | 26,450.00 | 28,700.00 | 26,450.00 | 27,900.00 | 27,900.00 | 38,100 |
| 2026-10-07 | 28,500.00 | 28,500.00 | 28,000.00 | 28,000.00 | 28,000.00 | 38,500 |
| 2026-10-06 | 28,400.00 | 28,950.00 | 28,300.00 | 28,900.00 | 28,900.00 | 10,200 |
| 2026-10-05 | 29,200.00 | 29,200.00 | 28,500.00 | 28,950.00 | 28,950.00 | 1,700 |
| 2026-10-02 | 29,100.00 | 29,200.00 | 28,250.00 | 29,200.00 | 29,200.00 | 5,400 |
| 2026-10-01 | 29,350.00 | 29,350.00 | 28,600.00 | 29,200.00 | 29,200.00 | 2,100 |
| 2026-09-30 | 28,200.00 | 29,400.00 | 28,200.00 | 29,400.00 | 29,400.00 | 20,700 |
| 2026-09-29 | 29,000.00 | 29,000.00 | 28,200.00 | 28,950.00 | 28,950.00 | 6,100 |
| 2026-09-28 | 28,100.00 | 29,350.00 | 28,100.00 | 29,000.00 | 29,000.00 | 41,700 |
| 2026-09-25 | 28,400.00 | 29,000.00 | 28,100.00 | 28,100.00 | 28,100.00 | 19,600 |
| 2026-09-24 | 28,700.00 | 30,000.00 | 28,700.00 | 28,900.00 | 28,900.00 | 3,000 |
| 2026-09-23 | 28,250.00 | 28,700.00 | 28,250.00 | 28,700.00 | 28,700.00 | 2,200 |
| 2026-09-22 | 27,950.00 | 29,000.00 | 27,950.00 | 28,800.00 | 28,800.00 | 14,200 |
| 2026-09-21 | 28,000.00 | 28,000.00 | 27,800.00 | 28,000.00 | 28,000.00 | 2,000 |
| 2026-09-18 | 27,900.00 | 28,000.00 | 27,800.00 | 28,000.00 | 28,000.00 | 6,400 |
| 2026-09-17 | 27,700.00 | 28,000.00 | 27,550.00 | 27,900.00 | 27,900.00 | 4,400 |
| 2026-09-16 | 27,200.00 | 28,000.00 | 27,200.00 | 27,700.00 | 27,700.00 | 18,700 |
| 2026-09-15 | 27,950.00 | 28,100.00 | 27,750.00 | 27,900.00 | 27,900.00 | 6,700 |
| 2026-09-14 | 27,800.00 | 28,000.00 | 27,500.00 | 27,950.00 | 27,950.00 | 14,900 |
| 2026-09-11 | 28,200.00 | 28,200.00 | 27,800.00 | 27,800.00 | 27,800.00 | 9,300 |
| 2026-09-10 | 28,150.00 | 28,200.00 | 28,000.00 | 28,200.00 | 28,200.00 | 3,100 |
| 2026-09-09 | 27,800.00 | 28,150.00 | 27,600.00 | 28,150.00 | 28,150.00 | 40,500 |
| 2026-09-08 | 27,550.00 | 27,900.00 | 27,550.00 | 27,850.00 | 27,850.00 | 2,600 |
| 2026-09-07 | 27,900.00 | 27,900.00 | 27,500.00 | 27,900.00 | 27,900.00 | 5,200 |
| 2026-09-04 | 27,800.00 | 28,050.00 | 27,500.00 | 28,050.00 | 28,050.00 | 8,600 |
| 2026-09-03 | 27,600.00 | 28,100.00 | 27,550.00 | 27,950.00 | 27,950.00 | 30,900 |
| 2026-08-28 | 27,350.00 | 28,500.00 | 27,350.00 | 27,600.00 | 27,600.00 | 14,800 |
| 2026-08-27 | 27,950.00 | 28,300.00 | 27,800.00 | 28,000.00 | 28,000.00 | 35,100 |
| 2026-08-26 | 27,900.00 | 28,000.00 | 27,700.00 | 27,950.00 | 27,950.00 | 39,200 |
| 2026-08-25 | 27,600.00 | 28,000.00 | 27,600.00 | 27,900.00 | 27,900.00 | 32,100 |
| 2026-08-24 | 27,300.00 | 28,200.00 | 27,300.00 | 27,850.00 | 27,850.00 | 9,500 |
| 2026-08-21 | 27,000.00 | 27,750.00 | 27,000.00 | 27,750.00 | 27,750.00 | 16,500 |
| 2026-08-20 | 27,300.00 | 27,350.00 | 27,000.00 | 27,000.00 | 27,000.00 | 6,400 |
| 2026-08-19 | 27,200.00 | 27,500.00 | 26,900.00 | 27,300.00 | 27,300.00 | 39,700 |
| 2026-08-18 | 27,250.00 | 27,500.00 | 27,150.00 | 27,400.00 | 27,400.00 | 32,900 |
| 2026-08-17 | 27,150.00 | 27,350.00 | 27,000.00 | 27,250.00 | 27,250.00 | 7,500 |
| 2026-08-14 | 27,450.00 | 27,600.00 | 26,900.00 | 27,150.00 | 27,150.00 | 20,700 |
| 2026-08-13 | 27,400.00 | 27,450.00 | 27,150.00 | 27,400.00 | 27,400.00 | 7,300 |
| 2026-08-12 | 27,400.00 | 27,500.00 | 27,200.00 | 27,350.00 | 27,350.00 | 4,800 |
| 2026-08-11 | 27,100.00 | 27,950.00 | 27,100.00 | 27,350.00 | 27,350.00 | 70,200 |
| 2026-08-10 | 27,450.00 | 27,450.00 | 27,000.00 | 27,400.00 | 27,400.00 | 56,100 |
| 2026-08-07 | 27,100.00 | 27,500.00 | 26,900.00 | 27,400.00 | 27,400.00 | 30,500 |
| 2026-08-06 | 27,150.00 | 27,500.00 | 27,150.00 | 27,400.00 | 27,400.00 | 17,200 |
| 2026-08-05 | 27,300.00 | 27,500.00 | 27,100.00 | 27,500.00 | 27,500.00 | 13,800 |
| 2026-08-04 | 27,700.00 | 27,700.00 | 27,150.00 | 27,500.00 | 27,500.00 | 15,300 |
| 2026-08-03 | 27,150.00 | 28,000.00 | 27,150.00 | 27,150.00 | 27,150.00 | 12,200 |
| 2026-07-31 | 28,450.00 | 28,450.00 | 27,500.00 | 27,900.00 | 27,900.00 | 9,900 |
| 2026-07-30 | 28,450.00 | 28,850.00 | 27,000.00 | 28,650.00 | 28,650.00 | 26,000 |
| 2026-07-29 | 27,350.00 | 28,450.00 | 27,350.00 | 28,450.00 | 28,450.00 | 6,200 |
| 2026-07-28 | 27,050.00 | 27,550.00 | 27,000.00 | 27,550.00 | 27,550.00 | 10,000 |
| 2026-07-27 | 27,850.00 | 27,850.00 | 27,200.00 | 27,700.00 | 27,700.00 | 3,500 |
| 2026-07-24 | 27,500.00 | 27,900.00 | 27,050.00 | 27,850.00 | 27,850.00 | 3,500 |
| 2026-07-23 | 27,600.00 | 27,650.00 | 27,100.00 | 27,550.00 | 27,550.00 | 21,300 |
| 2026-07-22 | 28,000.00 | 28,000.00 | 27,050.00 | 27,700.00 | 27,700.00 | 10,400 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-03 | 2,500.0004 VND |
| 2025-03-18 | 250.0000 VND |
| 2024-12-09 | 1,000.0002 VND |
| 2024-03-18 | 1,500.0002 VND |
| 2023-12-08 | 1,000.0002 VND |
| 2023-05-16 | 1,000.0002 VND |
| 2023-03-23 | 900.0001 VND |
| 2022-11-15 | 600.0001 VND |
| 2022-03-24 | 1,000.0001 VND |
| 2021-09-21 | 1,500.0002 VND |
| 2021-03-25 | 1,000.0001 VND |
| 2020-11-16 | 1,500.0002 VND |
| 2020-03-19 | 1,000.0001 VND |
| 2019-11-04 | 1,500.0002 VND |
| 2019-03-22 | 1,000.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.