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
2023-08-24	48,200.01	50,000.01	48,200.01	50,000.01	20,282.21	321,544
2023-08-23	47,250.01	49,950.01	47,250.01	48,500.01	19,673.74	115,031
2023-08-22	46,600.01	47,250.01	45,500.01	47,250.01	19,166.69	60,433
2023-08-21	47,000.01	47,350.01	46,000.01	47,250.01	19,166.69	10,003
2023-08-18	47,050.01	47,200.01	44,700.01	47,200.01	19,146.40	64,809
2023-08-17	47,450.01	47,800.01	47,050.01	47,050.01	19,085.56	58,141
2023-08-16	47,150.01	48,000.01	47,000.01	47,850.01	19,410.07	41,886
2023-08-15	47,850.01	48,000.01	47,800.01	47,950.01	19,450.64	7,502
2023-08-14	47,700.01	48,000.01	47,700.01	47,850.01	19,410.07	284,659
2023-08-11	47,800.01	47,800.01	47,050.01	47,700.01	19,349.23	25,007
2023-08-10	47,900.01	47,900.01	47,050.01	47,800.01	19,389.79	12,712
2023-08-09	47,000.01	48,300.01	47,000.01	47,600.01	19,308.66	62,517
2023-08-08	46,800.01	46,950.01	46,400.01	46,850.01	19,004.43	54,181
2023-08-07	47,950.01	47,950.01	46,500.01	46,550.01	18,882.74	53,348
2023-08-04	48,000.01	48,000.01	47,400.01	48,000.01	19,470.92	26,465
2023-08-03	48,100.01	48,600.01	47,550.01	48,000.01	19,470.92	30,425
2023-08-02	48,800.01	48,800.01	48,000.01	48,600.01	19,714.31	29,383
2023-08-01	48,600.01	49,000.01	48,000.01	48,800.01	19,795.44	30,425
2023-07-31	49,000.01	50,000.01	47,900.01	49,300.01	19,998.26	111,488
2023-07-28	49,000.01	49,000.01	47,800.01	48,500.01	19,673.74	40,011
2023-07-27	48,600.01	50,200.01	47,600.01	49,000.01	19,876.56	116,073
2023-07-26	48,500.01	48,800.01	48,500.01	48,750.01	19,775.15	25,423
2023-07-25	48,900.01	48,900.01	48,000.01	48,100.01	19,511.48	39,802
2023-07-24	50,000.01	50,000.01	48,200.01	48,400.01	19,633.18	72,728
2023-07-21	48,500.01	52,500.01	48,500.01	51,400.01	20,850.11	57,932
2023-07-20	48,000.01	51,000.01	47,750.01	50,200.01	20,363.34	436,158
2023-07-19	48,000.01	51,300.01	47,900.01	51,300.01	20,809.55	149,623
2023-07-18	47,950.01	48,000.01	47,500.01	48,000.01	19,470.92	33,342
2023-07-17	47,800.01	48,000.01	47,400.01	47,950.01	19,450.64	25,007
2023-07-14	47,850.01	48,000.01	47,700.01	47,850.01	19,410.07	42,095
2023-07-13	47,750.01	47,950.01	47,500.01	47,850.01	19,410.07	44,178
2023-07-12	47,750.01	47,900.01	47,100.01	47,800.01	19,389.79	85,231
2023-07-11	47,050.01	48,000.01	47,050.01	47,850.01	19,410.07	7,294
2023-07-10	48,000.01	48,000.01	47,000.01	47,500.01	19,268.10	16,880
2023-07-07	48,000.01	48,000.01	47,100.01	47,500.01	19,268.10	17,713
2023-07-06	48,700.01	48,700.01	48,000.01	48,000.01	19,470.92	39,802
2023-07-05	48,700.01	48,800.01	48,600.01	48,700.01	19,754.87	26,465
2023-07-04	48,000.01	48,700.01	48,000.01	48,700.01	19,754.87	2,709
2023-07-03	47,250.01	49,950.01	47,250.01	48,850.01	19,815.72	11,878
2023-06-30	46,850.01	49,600.01	46,850.01	49,200.01	19,957.69	110,863
2023-06-29	46,800.01	48,000.01	46,800.01	47,700.01	19,349.23	41,678
2023-06-28	46,650.01	47,500.01	46,650.01	47,400.01	19,227.53	9,794
2023-06-27	47,000.01	48,450.01	46,750.01	47,500.01	19,268.10	27,507
2023-06-26	46,400.01	47,450.01	46,400.01	47,000.01	19,065.28	27,924
2023-06-23	46,850.01	47,700.01	46,100.01	46,400.01	18,821.89	11,670
2023-06-22	47,050.01	48,000.01	47,000.01	47,400.01	19,227.53	13,129
2023-06-21	46,800.01	48,900.01	46,800.01	47,800.01	19,389.79	50,847
2023-06-20	46,850.01	49,000.01	46,850.01	48,400.01	19,633.18	44,804
2023-06-19	47,200.01	48,500.01	46,700.01	48,500.01	19,673.74	76,270
2023-06-16	47,000.01	49,850.01	45,600.01	49,850.01	20,221.36	127,326
2023-06-15	45,150.01	46,800.01	45,000.01	46,800.01	18,984.15	38,969
2023-06-14	46,850.01	47,300.01	45,350.01	45,450.01	18,436.53	16,880
2023-06-13	46,000.01	46,800.01	45,250.01	46,800.01	18,984.15	7,085
2023-06-12	46,400.01	46,900.01	45,000.01	46,900.01	19,024.71	28,133
2023-06-09	46,550.01	46,900.01	46,500.01	46,900.01	19,024.71	2,709
2023-06-08	45,050.01	47,900.01	44,750.01	46,900.01	19,024.71	18,963
2023-06-07	44,200.01	47,500.01	44,200.01	45,000.01	18,253.99	93,775
2023-06-06	44,500.01	45,000.01	43,600.01	44,400.01	18,010.60	16,880
2023-06-05	44,900.01	45,000.01	44,500.01	44,500.01	18,051.17	32,717
2023-06-02	43,800.01	44,900.01	43,100.01	44,900.01	18,213.42	24,173

← NewerPage 14 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.