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
2022-12-02	42,000.01	42,500.01	40,500.01	42,500.01	16,474.66	30,842
2022-12-01	42,600.01	43,500.01	42,550.01	42,550.01	16,494.04	42,303
2022-11-30	40,500.01	45,700.01	40,500.01	45,700.01	17,715.11	34,384
2022-11-29	39,500.01	42,900.01	39,500.01	42,900.01	16,629.72	417
2022-11-28	44,850.01	44,850.01	40,550.01	42,000.01	16,280.84	2,084
2022-11-25	42,100.01	42,100.01	42,100.01	42,100.01	16,319.61	1,250
2022-11-22	42,100.01	42,100.01	42,100.01	42,100.01	16,319.61	208
2022-11-21	40,750.01	43,400.01	40,750.01	40,800.01	15,815.68	8,961
2022-11-18	43,800.01	43,800.01	43,800.01	43,800.01	16,978.59	10,419
2022-11-17	40,000.01	41,000.01	40,000.01	41,000.01	15,893.20	417
2022-11-16	42,650.01	42,650.01	42,650.01	42,650.01	16,532.81	208
2022-11-15	41,500.01	41,500.01	37,500.01	40,000.01	15,505.56	834
2022-11-14	40,000.01	40,600.01	40,000.01	40,600.01	15,505.57	1,250
2022-11-11	40,550.01	40,550.01	40,550.01	40,550.01	15,486.47	208
2022-11-10	39,000.01	40,650.01	39,000.01	40,650.01	15,524.66	834
2022-11-09	40,850.01	40,850.01	40,850.01	40,850.01	15,601.04	208
2022-11-08	40,000.01	40,900.01	40,000.01	40,900.01	15,620.14	417
2022-11-07	42,500.01	43,000.01	41,800.01	41,800.01	15,963.86	9,586
2022-11-02	41,000.01	41,000.01	41,000.01	41,000.01	15,658.33	3,334
2022-11-01	43,200.01	44,000.01	41,000.01	41,000.01	15,658.33	5,418
2022-10-31	44,250.01	44,250.01	42,000.01	43,200.01	16,498.53	7,710
2022-10-28	41,000.01	42,500.01	41,000.01	42,350.01	16,173.91	20,422
2022-10-27	41,500.01	41,500.01	41,200.01	41,200.01	15,734.71	1,459
2022-10-26	39,000.01	41,750.01	39,000.01	40,800.01	15,581.95	1,667
2022-10-25	39,150.01	41,950.01	39,150.01	41,900.01	16,002.05	1,876
2022-10-24	43,450.01	43,450.01	39,500.01	42,000.01	16,040.24	11,878
2022-10-21	38,200.01	43,850.01	38,200.01	42,450.01	16,212.10	3,751
2022-10-20	41,000.01	41,000.01	41,000.01	41,000.01	15,658.33	208
2022-10-19	41,900.01	42,000.01	41,800.01	41,800.01	15,963.86	2,292
2022-10-18	42,000.01	42,950.01	42,000.01	42,950.01	16,403.05	2,501
2022-10-17	42,000.01	42,750.01	42,000.01	42,750.01	16,326.67	5,210
2022-10-14	42,000.01	42,950.01	42,000.01	42,500.01	16,231.19	5,418
2022-10-13	40,950.01	42,500.01	40,950.01	42,500.01	16,231.19	8,127
2022-10-12	42,500.01	42,500.01	42,500.01	42,500.01	16,231.19	156,292
2022-10-11	43,900.01	43,900.01	40,000.01	42,900.01	16,383.96	123,366
2022-10-07	40,250.01	42,900.01	40,250.01	42,900.01	16,383.96	1,042
2022-10-06	43,000.01	43,000.01	43,000.01	43,000.01	16,422.15	834
2022-10-05	42,900.01	42,900.01	42,900.01	42,900.01	16,383.96	417
2022-10-04	41,050.01	42,850.01	41,050.01	42,850.01	16,364.86	102,527
2022-09-30	43,850.01	44,000.01	42,500.01	43,000.01	16,422.15	3,959
2022-09-29	43,000.01	43,000.01	42,800.01	43,000.01	16,422.15	3,751
2022-09-28	44,500.01	44,500.01	42,600.01	42,600.01	16,269.39	6,460
2022-09-27	43,850.01	44,900.01	43,000.01	43,800.01	16,727.68	6,668
2022-09-26	43,000.01	43,850.01	42,600.01	43,850.01	16,746.77	3,959
2022-09-23	44,000.01	44,000.01	42,600.01	44,000.01	16,804.06	5,835
2022-09-22	42,700.01	43,450.01	42,650.01	43,450.01	16,594.01	1,876
2022-09-21	43,000.01	44,000.01	42,700.01	42,700.01	16,307.58	4,168
2022-09-20	44,800.01	44,800.01	42,900.01	44,450.01	16,975.92	3,126
2022-09-19	44,650.01	46,000.01	43,600.01	43,600.01	16,651.30	13,545
2022-09-16	43,550.01	44,650.01	43,550.01	44,650.01	17,052.30	4,793
2022-09-15	43,250.01	44,650.01	43,200.01	44,650.01	17,052.30	625
2022-09-14	44,800.01	44,800.01	44,800.01	44,800.01	17,109.59	208
2022-09-13	44,000.01	44,850.01	44,000.01	44,850.01	17,128.68	7,294
2022-09-12	44,850.01	44,850.01	44,050.01	44,650.01	17,052.30	20,005
2022-09-09	45,000.01	45,000.01	44,000.01	44,850.01	17,128.68	2,292
2022-09-08	42,850.01	45,000.01	42,850.01	44,000.01	16,804.06	3,751
2022-09-07	45,100.01	45,100.01	42,800.01	44,000.01	16,804.06	5,001
2022-09-06	45,000.01	45,000.01	44,000.01	44,650.01	17,052.30	3,126
2022-09-05	46,400.01	46,450.01	44,100.01	45,450.01	17,357.83	70,019
2022-08-31	44,550.01	45,300.01	44,050.01	44,050.01	16,823.16	76,062

← NewerPage 17 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.