Lam Dong Mineral and Building Material JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	44,450.01	44,500.01	43,900.01	44,300.01	19,002.51	23,340
2024-05-22	44,250.01	45,000.01	43,900.01	44,000.01	18,873.82	20,214
2024-05-21	44,500.01	44,500.01	44,000.01	44,250.01	18,981.06	52,306
2024-05-20	44,400.01	44,900.01	42,050.01	44,500.01	19,088.30	79,605
2024-05-17	44,350.01	44,500.01	43,700.01	44,400.01	19,045.40	82,522
2024-05-16	43,300.01	44,400.01	42,900.01	44,400.01	19,045.40	36,885
2024-05-15	43,300.01	43,400.01	42,950.01	43,300.01	18,573.56	21,256
2024-05-14	42,800.01	43,350.01	42,800.01	43,300.01	18,573.56	68,143
2024-05-13	43,250.01	43,350.01	42,200.01	43,350.01	18,595.00	51,472
2024-05-10	43,600.01	43,700.01	43,000.01	43,350.01	18,595.00	18,547
2024-05-09	42,800.01	43,600.01	42,800.01	43,450.01	18,637.90	17,713
2024-05-08	42,800.01	43,500.01	42,650.01	43,000.01	18,444.87	30,425
2024-05-07	43,400.01	44,000.01	42,600.01	43,700.01	18,745.14	70,644
2024-05-06	43,000.01	44,200.01	43,000.01	44,000.01	18,873.82	49,805
2024-05-03	42,450.01	43,800.01	42,450.01	43,000.01	18,444.87	10,836
2024-05-02	42,900.01	44,000.01	42,400.01	42,500.01	18,230.40	52,097
2024-04-26	42,700.01	45,200.01	42,700.01	44,950.01	19,281.33	85,439
2024-04-25	43,300.01	43,400.01	42,050.01	43,200.01	18,530.66	13,545
2024-04-24	43,000.01	43,000.01	42,000.01	42,950.01	18,423.42	27,716
2024-04-23	43,250.01	43,650.01	42,600.01	43,200.01	18,530.66	65,017
2024-04-22	43,000.01	43,400.01	43,000.01	43,250.01	18,552.11	93,150
2024-04-19	42,600.01	43,000.01	41,800.01	42,800.01	18,359.08	77,937
2024-04-17	41,500.01	42,950.01	41,500.01	41,800.01	17,930.13	55,015
2024-04-16	42,400.01	42,400.01	41,250.01	41,500.01	17,801.45	50,639
2024-04-15	43,300.01	43,500.01	42,400.01	42,400.01	18,187.50	90,649
2024-04-12	43,050.01	43,450.01	43,050.01	43,300.01	18,573.56	55,223
2024-04-11	42,800.01	43,200.01	42,800.01	43,000.01	18,444.87	139,621
2024-04-10	42,550.01	43,000.01	42,500.01	42,900.01	18,401.98	88,774
2024-04-09	42,550.01	42,550.01	42,000.01	42,550.01	18,251.84	20,631
2024-04-08	41,800.01	42,350.01	41,100.01	42,300.01	18,144.61	51,055
2024-04-05	41,750.01	41,800.01	41,000.01	41,800.01	17,930.13	106,278
2024-04-04	42,550.01	42,550.01	41,500.01	41,750.01	17,908.68	27,924
2024-04-03	43,350.01	43,500.01	41,800.01	41,800.01	17,930.13	102,319
2024-04-02	43,200.01	43,450.01	43,200.01	43,350.01	18,595.00	61,475
2024-04-01	43,350.01	43,350.01	43,000.01	43,350.01	18,595.00	44,178
2024-03-29	42,250.01	44,100.01	42,250.01	43,350.01	18,595.00	276,532
2024-03-28	42,100.01	42,300.01	41,900.01	42,100.01	18,058.82	187,133
2024-03-27	41,000.01	42,000.01	41,000.01	41,800.01	17,930.13	13,129
2024-03-26	40,600.01	41,800.01	40,600.01	41,600.01	17,844.34	12,712
2024-03-25	41,700.01	41,850.01	41,100.01	41,700.01	17,887.24	21,464
2024-03-22	41,800.01	41,800.01	41,000.01	41,700.01	17,887.24	61,683
2024-03-21	41,100.01	42,000.01	41,100.01	41,800.01	17,930.13	10,628
2024-03-20	42,250.01	42,250.01	41,000.01	42,100.01	18,058.82	72,728
2024-03-19	41,800.01	42,250.01	40,000.01	42,150.01	18,080.26	49,805
2024-03-18	42,500.01	42,500.01	41,500.01	42,250.01	18,123.16	38,552
2024-03-15	43,500.01	43,750.01	43,350.01	43,600.01	18,058.82	130,660
2024-03-14	43,550.01	43,600.01	43,350.01	43,350.01	17,955.27	51,472
2024-03-13	43,600.01	43,600.01	43,350.01	43,600.01	18,058.82	48,555
2024-03-12	43,600.01	43,600.01	43,500.01	43,600.01	18,058.82	95,442
2024-03-11	43,700.01	43,750.01	43,350.01	43,600.01	18,058.82	98,568
2024-03-08	43,500.01	43,500.01	43,350.01	43,500.01	18,017.40	26,049
2024-03-07	43,350.01	43,600.01	43,350.01	43,500.01	18,017.40	612,913
2024-03-06	43,600.01	43,600.01	43,500.01	43,550.01	18,038.11	44,178
2024-03-05	43,700.01	43,700.01	43,500.01	43,550.01	18,038.11	63,767
2024-03-04	43,700.01	43,700.01	43,350.01	43,350.01	17,955.27	268,197
2024-03-01	43,600.01	43,650.01	43,450.01	43,600.01	18,058.82	51,264
2024-02-29	43,850.01	43,850.01	43,650.01	43,700.01	18,100.24	44,387
2024-02-28	43,800.01	43,950.01	43,450.01	43,700.01	18,100.24	85,439
2024-02-27	43,900.01	43,900.01	43,600.01	43,900.01	18,183.07	79,396
2024-02-26	43,700.01	44,500.01	43,600.01	44,050.01	18,245.20	55,015

← NewerPage 11 of 21 · 1,231 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.