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
2023-03-06	41,800.01	41,800.01	41,100.01	41,750.01	16,183.93	8,127
2023-03-03	41,700.01	42,000.01	41,350.01	41,800.01	16,203.32	20,422
2023-03-02	40,650.01	41,800.01	40,650.01	41,600.01	16,125.79	4,585
2023-03-01	41,000.01	42,700.01	40,100.01	41,850.01	16,222.70	8,127
2023-02-28	40,050.01	42,900.01	40,000.01	42,900.01	16,629.72	36,885
2023-02-27	41,000.01	41,000.01	40,300.01	40,300.01	15,621.86	3,543
2023-02-24	41,000.01	41,000.01	41,000.01	41,000.01	15,893.20	1,876
2023-02-23	41,500.01	41,500.01	41,500.01	41,500.01	16,087.02	4,793
2023-02-22	40,850.01	41,500.01	40,800.01	41,500.01	16,087.02	5,627
2023-02-21	41,000.01	42,000.01	40,800.01	41,800.01	16,203.32	21,881
2023-02-20	41,750.01	41,750.01	41,000.01	41,000.01	15,893.20	6,668
2023-02-17	41,800.01	41,800.01	40,600.01	40,900.01	15,854.44	5,210
2023-02-16	42,000.01	42,000.01	41,000.01	41,000.01	15,893.20	20,422
2023-02-15	41,750.01	41,750.01	41,200.01	41,200.01	15,970.73	2,501
2023-02-14	41,000.01	41,400.01	41,000.01	41,400.01	16,048.26	8,752
2023-02-13	41,050.01	42,750.01	41,000.01	41,500.01	16,087.02	17,505
2023-02-10	42,100.01	42,100.01	40,600.01	41,950.01	16,261.46	26,049
2023-02-09	41,200.01	42,900.01	41,000.01	42,100.01	16,319.61	31,675
2023-02-08	42,000.01	42,500.01	41,000.01	41,200.01	15,970.73	146,497
2023-02-07	42,000.01	42,450.01	41,400.01	42,350.01	16,416.52	98,776
2023-02-06	42,150.01	43,000.01	41,700.01	42,150.01	16,338.99	46,471
2023-02-03	43,400.01	43,400.01	42,000.01	42,000.01	16,280.84	41,886
2023-02-02	41,050.01	43,500.01	41,050.01	42,300.01	16,397.13	59,808
2023-02-01	41,200.01	43,500.01	41,200.01	42,800.01	16,590.95	48,763
2023-01-31	40,000.01	42,800.01	40,000.01	42,800.01	16,590.95	201,929
2023-01-30	39,550.01	40,450.01	39,550.01	40,000.01	15,505.56	4,793
2023-01-27	38,800.01	41,900.01	38,800.01	40,750.01	15,796.29	3,543
2023-01-19	38,050.01	39,500.01	38,000.01	39,500.01	15,311.75	10,003
2023-01-18	39,550.01	40,100.01	39,500.01	40,100.01	15,544.33	5,835
2023-01-17	39,400.01	39,800.01	38,900.01	39,800.01	15,428.04	3,751
2023-01-16	40,000.01	40,350.01	39,500.01	39,500.01	15,311.75	5,627
2023-01-13	40,000.01	40,000.01	40,000.01	40,000.01	15,505.56	4,168
2023-01-12	40,450.01	40,450.01	39,500.01	40,000.01	15,505.56	3,751
2023-01-11	39,700.01	39,700.01	39,700.01	39,700.01	15,389.27	1,250
2023-01-10	40,150.01	40,150.01	40,050.01	40,050.01	15,524.95	834
2023-01-09	39,700.01	39,700.01	39,700.01	39,700.01	15,389.27	625
2023-01-06	39,500.01	40,800.01	39,200.01	40,800.01	15,815.68	1,876
2023-01-05	39,900.01	40,000.01	39,700.01	40,000.01	15,505.56	8,336
2023-01-04	40,300.01	41,450.01	40,000.01	40,000.01	15,505.56	7,919
2023-01-03	40,350.01	40,400.01	40,000.01	40,200.01	15,583.09	2,501
2022-12-30	40,050.01	41,400.01	39,800.01	41,100.01	15,931.97	64,184
2022-12-29	40,500.01	41,900.01	40,000.01	41,500.01	16,087.02	82,105
2022-12-28	41,000.01	43,000.01	40,000.01	41,900.01	16,242.08	9,169
2022-12-27	42,000.01	43,000.01	42,000.01	43,000.01	16,668.48	417
2022-12-26	40,450.01	42,500.01	40,000.01	42,000.01	16,280.84	11,253
2022-12-23	40,000.01	43,000.01	40,000.01	43,000.01	16,668.48	24,173
2022-12-22	40,700.01	40,700.01	40,700.01	40,700.01	15,776.91	625
2022-12-21	39,800.01	41,350.01	39,800.01	41,000.01	15,893.20	1,250
2022-12-20	39,200.01	42,000.01	39,100.01	42,000.01	16,280.84	1,250
2022-12-19	42,050.01	42,500.01	40,000.01	41,950.01	16,261.46	14,796
2022-12-16	43,000.01	43,000.01	43,000.01	43,000.01	16,668.48	10,419
2022-12-15	40,000.01	40,500.01	40,000.01	40,500.01	15,699.38	625
2022-12-14	40,000.01	40,400.01	40,000.01	40,400.01	15,660.62	1,667
2022-12-13	40,450.01	40,450.01	40,450.01	40,450.01	15,680.00	1,042
2022-12-12	40,000.01	41,000.01	40,000.01	41,000.01	15,893.20	625
2022-12-09	40,200.01	42,000.01	40,000.01	41,500.01	16,087.02	28,133
2022-12-08	41,500.01	42,450.01	41,500.01	42,450.01	16,455.28	625
2022-12-07	40,050.01	42,500.01	40,000.01	42,500.01	16,474.66	12,712
2022-12-06	42,000.01	44,100.01	40,100.01	42,500.01	16,474.66	22,506
2022-12-05	40,650.01	42,900.01	40,600.01	42,250.01	16,377.75	4,168

← NewerPage 16 of 21 · 1,232 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.