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
2024-02-23	44,000.01	44,000.01	43,500.01	43,700.01	18,100.24	84,189
2024-02-22	43,700.01	44,500.01	43,500.01	43,700.01	18,100.24	98,360
2024-02-21	43,700.01	44,500.01	43,650.01	43,700.01	18,100.24	111,905
2024-02-20	43,700.01	43,700.01	43,600.01	43,700.01	18,100.24	177,964
2024-02-19	43,800.01	43,900.01	43,650.01	43,700.01	18,100.24	43,345
2024-02-16	44,000.01	44,000.01	43,700.01	43,900.01	18,183.07	22,506
2024-02-15	44,500.01	44,500.01	43,900.01	44,000.01	18,224.49	42,928
2024-02-07	43,500.01	46,500.01	43,500.01	43,800.01	18,141.66	90,441
2024-02-06	44,200.01	44,200.01	43,450.01	43,500.01	18,017.40	33,551
2024-02-05	46,100.01	46,100.01	44,000.01	44,000.01	18,224.49	75,854
2024-02-02	46,500.01	46,500.01	45,900.01	46,100.01	19,094.30	60,850
2024-02-01	46,800.01	46,800.01	46,300.01	46,300.01	19,177.14	6,877
2024-01-31	48,050.01	48,200.01	47,000.01	47,300.01	19,591.33	37,718
2024-01-30	48,000.01	48,000.01	47,300.01	47,750.01	19,777.72	14,587
2024-01-29	47,900.01	48,500.01	47,400.01	48,000.01	19,881.27	8,961
2024-01-26	47,950.01	48,000.01	47,250.01	47,900.01	19,839.85	23,340
2024-01-25	47,500.01	47,950.01	47,500.01	47,950.01	19,860.56	1,250
2024-01-23	47,800.01	47,800.01	47,800.01	47,800.01	19,798.43	1,042
2024-01-19	47,900.01	47,900.01	47,900.01	47,900.01	19,839.85	2,917
2024-01-18	47,800.01	47,800.01	47,800.01	47,800.01	19,798.43	208
2024-01-17	47,850.01	47,850.01	47,500.01	47,800.01	19,798.43	5,627
2024-01-16	47,950.01	47,950.01	47,350.01	47,950.01	19,860.56	10,419
2024-01-15	47,850.01	48,000.01	47,850.01	48,000.01	19,881.27	2,709
2024-01-12	48,000.01	48,150.01	47,250.01	47,850.01	19,819.14	24,798
2024-01-11	48,200.01	48,200.01	48,000.01	48,000.01	19,881.27	8,544
2024-01-10	48,200.01	48,250.01	48,200.01	48,250.01	19,984.81	2,292
2024-01-09	48,300.01	48,300.01	47,350.01	48,250.01	19,984.81	834
2024-01-08	47,900.01	48,300.01	47,700.01	48,300.01	20,005.52	2,709
2024-01-05	47,900.01	47,900.01	47,900.01	47,900.01	19,839.85	208
2024-01-04	48,000.01	48,000.01	47,550.01	47,900.01	19,839.85	1,876
2024-01-03	48,000.01	48,000.01	48,000.01	48,000.01	19,881.27	2,292
2024-01-02	48,000.01	48,000.01	48,000.01	48,000.01	19,881.27	625
2023-12-29	48,200.01	48,200.01	48,000.01	48,000.01	19,881.27	3,959
2023-12-28	47,900.01	48,400.01	47,900.01	48,400.01	20,046.94	31,675
2023-12-27	47,750.01	47,950.01	47,750.01	47,950.01	19,860.56	5,001
2023-12-26	47,450.01	47,950.01	47,050.01	47,750.01	19,777.72	6,460
2023-12-25	47,200.01	49,000.01	47,200.01	47,500.01	19,674.17	35,843
2023-12-22	47,150.01	48,850.01	47,150.01	48,300.01	20,005.52	21,256
2023-12-21	47,100.01	49,000.01	45,100.01	49,000.01	20,295.46	19,589
2023-12-20	47,100.01	47,450.01	46,850.01	47,150.01	19,529.20	8,752
2023-12-19	47,150.01	47,150.01	47,150.01	47,150.01	19,529.20	208
2023-12-15	47,500.01	47,500.01	47,300.01	47,300.01	19,591.33	625
2023-12-14	46,950.01	48,500.01	46,500.01	46,550.01	19,280.69	17,921
2023-12-13	46,550.01	47,350.01	46,550.01	46,950.01	19,446.36	952,129
2023-12-12	47,000.01	47,650.01	45,950.01	47,650.01	19,736.30	36,468
2023-12-11	47,600.01	47,600.01	44,500.01	47,000.01	19,467.07	30,216
2023-12-08	47,200.01	48,750.01	44,150.01	47,700.01	19,757.01	52,931
2023-12-07	48,000.01	49,450.01	47,300.01	48,450.01	19,653.46	80,855
2023-12-06	47,500.01	48,800.01	47,500.01	48,500.01	19,673.74	6,252
2023-12-05	47,300.01	49,000.01	47,300.01	48,650.01	19,734.59	38,969
2023-12-04	47,150.01	48,000.01	47,150.01	47,800.01	19,389.79	10,211
2023-12-01	47,000.01	47,700.01	47,000.01	47,600.01	19,308.66	5,418
2023-11-30	47,450.01	47,800.01	47,050.01	47,650.01	19,328.94	25,840
2023-11-29	46,650.01	47,500.01	45,100.01	47,500.01	19,268.10	16,880
2023-11-28	46,550.01	47,200.01	46,550.01	47,200.01	19,146.40	7,710
2023-11-27	46,600.01	46,950.01	46,500.01	46,900.01	19,024.71	8,544
2023-11-24	47,000.01	47,100.01	46,300.01	46,600.01	18,903.02	14,796
2023-11-23	46,900.01	47,450.01	46,850.01	47,000.01	19,065.28	13,962
2023-11-22	46,950.01	47,500.01	43,800.01	47,350.01	19,207.25	58,557
2023-11-21	47,700.01	47,700.01	47,000.01	47,050.01	19,085.56	42,303

← NewerPage 12 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.