Lam Dong Mineral and Building Material JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 26,950.00 | 27,950.00 | 26,950.00 | 27,400.00 | 23,506.49 | 9,169 |
| 2024-08-14 | 26,300.00 | 26,950.00 | 26,250.00 | 26,950.00 | 23,120.43 | 13,858 |
| 2024-08-13 | 26,700.00 | 26,900.00 | 26,050.00 | 26,900.00 | 23,077.54 | 17,609 |
| 2024-08-12 | 27,850.00 | 27,850.00 | 26,300.00 | 26,800.00 | 22,991.75 | 12,920 |
| 2024-08-09 | 26,300.00 | 27,000.00 | 26,300.00 | 26,800.00 | 22,991.75 | 8,544 |
| 2024-08-08 | 26,700.00 | 26,900.00 | 26,000.00 | 26,750.00 | 22,948.85 | 41,782 |
| 2024-08-07 | 26,300.00 | 26,450.00 | 26,000.00 | 26,350.00 | 22,605.69 | 11,149 |
| 2024-08-06 | 25,650.00 | 26,300.00 | 25,300.00 | 26,300.00 | 22,562.80 | 33,446 |
| 2024-08-05 | 27,750.00 | 27,750.00 | 25,650.00 | 25,650.00 | 22,005.16 | 52,201 |
| 2024-08-02 | 28,200.00 | 28,300.00 | 27,050.00 | 27,550.00 | 23,635.17 | 44,908 |
| 2024-08-01 | 28,950.00 | 29,000.00 | 28,000.00 | 29,000.00 | 24,879.13 | 42,407 |
| 2024-07-31 | 29,850.00 | 30,000.00 | 28,700.00 | 29,850.00 | 25,608.35 | 42,616 |
| 2024-07-30 | 29,050.00 | 30,000.00 | 28,600.00 | 29,550.00 | 25,350.98 | 41,678 |
| 2024-07-29 | 29,800.00 | 29,800.00 | 28,600.00 | 29,500.00 | 25,308.08 | 54,181 |
| 2024-07-26 | 29,700.00 | 30,500.00 | 28,450.00 | 30,000.00 | 25,737.03 | 55,952 |
| 2024-07-25 | 29,150.00 | 30,900.00 | 29,000.00 | 30,000.00 | 25,737.03 | 16,150 |
| 2024-07-24 | 29,000.00 | 30,400.00 | 28,250.00 | 29,900.00 | 25,651.24 | 109,196 |
| 2024-07-23 | 32,600.01 | 32,700.01 | 30,350.00 | 30,350.00 | 26,037.30 | 120,761 |
| 2024-07-22 | 32,700.01 | 34,000.01 | 32,000.01 | 32,600.01 | 27,967.57 | 117,531 |
| 2024-07-19 | 31,000.00 | 32,600.01 | 31,000.00 | 32,600.01 | 27,967.57 | 352,490 |
| 2024-07-18 | 60,000.01 | 61,000.01 | 58,000.01 | 61,000.01 | 26,165.98 | 150,457 |
| 2024-07-17 | 66,900.01 | 67,000.01 | 60,300.01 | 60,300.01 | 25,865.72 | 309,874 |
| 2024-07-16 | 61,600.01 | 65,100.01 | 61,600.01 | 64,800.01 | 27,795.99 | 222,351 |
| 2024-07-15 | 58,100.01 | 60,900.01 | 58,100.01 | 60,900.01 | 26,123.09 | 679,556 |
| 2024-07-12 | 57,100.01 | 57,200.01 | 56,600.01 | 57,000.01 | 24,450.18 | 88,774 |
| 2024-07-11 | 57,100.01 | 57,100.01 | 55,800.01 | 56,900.01 | 24,407.28 | 70,227 |
| 2024-07-10 | 56,900.01 | 57,500.01 | 56,500.01 | 57,100.01 | 24,493.07 | 121,074 |
| 2024-07-09 | 56,000.01 | 57,500.01 | 55,600.01 | 57,000.01 | 24,450.18 | 217,350 |
| 2024-07-08 | 55,500.01 | 57,000.01 | 55,100.01 | 55,800.01 | 23,935.44 | 112,322 |
| 2024-07-05 | 53,100.01 | 57,000.01 | 53,100.01 | 55,100.01 | 23,635.17 | 140,037 |
| 2024-07-04 | 50,000.01 | 54,300.01 | 50,000.01 | 54,300.01 | 23,292.01 | 196,302 |
| 2024-07-03 | 50,100.01 | 51,000.01 | 50,000.01 | 50,800.01 | 21,790.69 | 32,717 |
| 2024-07-02 | 50,200.01 | 50,900.01 | 49,550.01 | 50,000.01 | 21,447.53 | 9,586 |
| 2024-07-01 | 50,100.01 | 51,000.01 | 49,350.01 | 50,900.01 | 21,833.58 | 20,839 |
| 2024-06-28 | 50,900.01 | 50,900.01 | 50,200.01 | 50,900.01 | 21,833.58 | 17,505 |
| 2024-06-27 | 50,900.01 | 51,000.01 | 50,500.01 | 50,900.01 | 21,833.58 | 6,043 |
| 2024-06-26 | 50,000.01 | 51,300.01 | 49,500.01 | 50,900.01 | 21,833.58 | 52,722 |
| 2024-06-25 | 49,350.01 | 49,350.01 | 49,000.01 | 49,350.01 | 21,168.71 | 8,544 |
| 2024-06-24 | 48,550.01 | 49,700.01 | 48,500.01 | 49,350.01 | 21,168.71 | 34,801 |
| 2024-06-21 | 48,750.01 | 49,700.01 | 48,300.01 | 49,700.01 | 21,318.84 | 22,714 |
| 2024-06-20 | 48,500.01 | 48,800.01 | 47,700.01 | 48,750.01 | 20,911.34 | 17,921 |
| 2024-06-19 | 47,500.01 | 48,500.01 | 47,500.01 | 48,500.01 | 20,804.10 | 31,884 |
| 2024-06-18 | 47,350.01 | 47,500.01 | 47,000.01 | 47,500.01 | 20,375.15 | 29,383 |
| 2024-06-17 | 46,700.01 | 47,400.01 | 46,500.01 | 47,350.01 | 20,310.81 | 4,168 |
| 2024-06-14 | 46,800.01 | 47,500.01 | 46,400.01 | 46,700.01 | 20,031.99 | 14,587 |
| 2024-06-13 | 46,750.01 | 47,000.01 | 46,600.01 | 46,800.01 | 20,074.88 | 12,295 |
| 2024-06-12 | 46,100.01 | 46,950.01 | 46,100.01 | 46,750.01 | 20,053.44 | 5,835 |
| 2024-06-11 | 46,950.01 | 46,950.01 | 46,000.01 | 46,450.01 | 19,924.75 | 19,172 |
| 2024-06-10 | 47,150.01 | 47,150.01 | 47,000.01 | 47,000.01 | 20,160.67 | 3,751 |
| 2024-06-07 | 46,750.01 | 46,750.01 | 46,000.01 | 46,600.01 | 19,989.09 | 47,096 |
| 2024-06-06 | 46,500.01 | 46,800.01 | 46,050.01 | 46,800.01 | 20,074.88 | 23,548 |
| 2024-06-05 | 47,000.01 | 47,000.01 | 46,500.01 | 46,800.01 | 20,074.88 | 66,684 |
| 2024-06-04 | 46,000.01 | 47,000.01 | 45,900.01 | 47,000.01 | 20,160.67 | 112,738 |
| 2024-06-03 | 45,700.01 | 46,000.01 | 45,700.01 | 45,900.01 | 19,688.83 | 31,258 |
| 2024-05-31 | 45,800.01 | 46,000.01 | 45,250.01 | 45,700.01 | 19,603.04 | 24,798 |
| 2024-05-30 | 46,100.01 | 46,100.01 | 44,100.01 | 45,800.01 | 19,645.93 | 24,173 |
| 2024-05-29 | 44,100.01 | 46,900.01 | 43,800.01 | 46,900.01 | 20,117.78 | 82,105 |
| 2024-05-28 | 44,300.01 | 44,300.01 | 43,900.01 | 44,100.01 | 18,916.72 | 26,049 |
| 2024-05-27 | 43,750.01 | 44,300.01 | 43,650.01 | 44,300.01 | 19,002.51 | 6,460 |
| 2024-05-24 | 44,300.01 | 44,300.01 | 43,600.01 | 44,150.01 | 18,938.17 | 52,306 |
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.