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
2023-06-01	43,100.01	43,800.01	43,100.01	43,700.01	17,726.65	1,250
2023-05-31	42,250.01	44,000.01	42,250.01	44,000.01	17,848.34	125,033
2023-05-30	42,550.01	43,850.01	42,500.01	43,000.01	17,442.70	25,423
2023-05-29	43,250.01	44,000.01	42,150.01	43,550.01	17,665.80	11,670
2023-05-26	41,600.01	44,400.01	41,600.01	43,400.01	17,604.96	49,388
2023-05-25	42,800.01	42,800.01	41,500.01	41,500.01	16,834.23	24,590
2023-05-24	42,200.01	42,400.01	42,000.01	42,350.01	17,179.03	8,544
2023-05-23	44,000.01	44,000.01	42,050.01	42,150.01	17,097.90	59,599
2023-05-22	43,250.01	43,250.01	42,700.01	42,800.01	17,361.57	44,804
2023-05-19	43,000.01	44,350.01	43,000.01	44,350.01	17,990.32	61,058
2023-05-18	41,700.01	43,900.01	41,700.01	43,900.01	17,807.78	349,885
2023-05-17	42,000.01	43,500.01	41,700.01	42,100.01	17,077.62	13,337
2023-05-16	42,100.01	42,800.01	41,700.01	42,300.01	17,158.75	26,465
2023-05-15	43,200.01	44,200.01	42,600.01	43,050.01	17,057.34	79,813
2023-05-12	41,700.01	44,800.01	41,700.01	44,800.01	17,750.73	49,180
2023-05-11	42,200.01	42,200.01	41,550.01	41,900.01	16,601.68	90,232
2023-05-10	43,500.01	43,500.01	41,300.01	42,200.01	16,720.55	100,443
2023-05-09	41,100.01	41,500.01	41,050.01	41,400.01	16,403.57	51,472
2023-05-08	40,700.01	41,800.01	40,700.01	41,300.01	16,363.95	20,214
2023-05-05	41,500.01	42,000.01	41,000.01	41,300.01	16,363.95	26,674
2023-05-04	41,450.01	41,600.01	41,000.01	41,400.01	16,403.57	108,779
2023-04-28	40,000.01	43,000.01	39,300.01	42,800.01	16,958.28	282,784
2023-04-27	40,500.01	40,500.01	40,000.01	40,400.01	16,007.35	7,710
2023-04-26	40,200.01	40,900.01	40,200.01	40,500.01	16,046.97	37,927
2023-04-25	40,500.01	41,000.01	39,100.01	40,500.01	16,046.97	10,836
2023-04-24	40,250.01	41,450.01	40,250.01	41,000.01	16,245.08	14,796
2023-04-21	40,300.01	41,900.01	40,000.01	40,000.01	15,848.86	18,338
2023-04-20	40,550.01	41,300.01	40,550.01	41,300.01	16,363.95	1,042
2023-04-19	40,150.01	40,550.01	40,000.01	40,550.01	16,066.78	5,627
2023-04-18	40,650.01	40,650.01	40,000.01	40,450.01	16,027.16	16,880
2023-04-17	40,500.01	40,800.01	40,000.01	40,800.01	16,165.84	13,754
2023-04-14	40,600.01	41,500.01	40,600.01	41,200.01	16,324.33	9,794
2023-04-13	41,000.01	41,000.01	40,500.01	40,850.01	16,185.65	8,544
2023-04-12	41,400.01	41,400.01	41,300.01	41,300.01	16,363.95	3,751
2023-04-11	40,500.01	41,100.01	40,500.01	41,100.01	16,284.71	3,543
2023-04-10	41,400.01	41,400.01	40,500.01	40,500.01	16,046.97	4,376
2023-04-07	40,550.01	41,200.01	40,550.01	41,100.01	16,284.71	2,709
2023-04-06	40,950.01	41,100.01	40,800.01	41,050.01	16,264.89	8,752
2023-04-05	40,500.01	40,800.01	40,200.01	40,800.01	16,165.84	2,084
2023-04-04	40,400.01	41,550.01	40,400.01	40,500.01	16,046.97	32,300
2023-04-03	40,650.01	42,000.01	40,600.01	41,550.01	16,463.01	10,419
2023-03-31	40,000.01	43,500.01	40,000.01	42,400.01	16,799.79	105,862
2023-03-30	42,000.01	42,000.01	38,600.01	41,300.01	16,363.95	29,800
2023-03-29	40,800.01	41,250.01	40,500.01	41,250.01	16,344.14	17,088
2023-03-28	41,600.01	41,600.01	41,300.01	41,300.01	16,363.95	12,712
2023-03-27	40,850.01	41,350.01	40,800.01	41,200.01	16,324.33	7,919
2023-03-24	41,100.01	41,450.01	41,100.01	41,400.01	16,403.57	6,460
2023-03-23	40,650.01	41,400.01	40,500.01	41,100.01	16,284.71	12,087
2023-03-22	41,550.01	41,750.01	41,550.01	41,550.01	16,106.41	3,959
2023-03-21	41,150.01	41,650.01	40,950.01	41,650.01	16,145.17	6,460
2023-03-20	40,450.01	42,200.01	40,450.01	41,000.01	15,893.20	6,252
2023-03-17	42,050.01	42,200.01	42,050.01	42,200.01	16,358.37	2,084
2023-03-16	41,200.01	42,400.01	40,200.01	42,200.01	16,358.37	54,390
2023-03-15	41,000.01	44,300.01	40,600.01	43,000.01	16,668.48	10,836
2023-03-14	41,100.01	41,900.01	40,200.01	41,500.01	16,087.02	38,135
2023-03-13	41,200.01	42,800.01	41,200.01	42,200.01	16,358.37	13,754
2023-03-10	42,000.01	42,000.01	41,900.01	41,900.01	16,242.08	2,501
2023-03-09	41,500.01	41,500.01	41,000.01	41,450.01	16,067.64	7,294
2023-03-08	41,500.01	41,850.01	41,500.01	41,500.01	16,087.02	9,378
2023-03-06	41,800.01	41,800.01	41,100.01	41,750.01	16,183.93	8,127

← NewerPage 15 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.