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
2022-08-30	44,550.01	45,000.01	44,450.01	45,000.01	17,185.97	16,046
2022-08-29	45,500.01	45,500.01	44,500.01	45,450.01	17,357.83	2,292
2022-08-26	45,400.01	45,500.01	45,000.01	45,500.01	17,376.93	227,352
2022-08-25	44,650.01	45,500.01	44,600.01	45,500.01	17,376.93	834
2022-08-24	45,000.01	45,350.01	44,500.01	45,300.01	17,300.54	156,083
2022-08-23	45,700.01	45,800.01	45,000.01	45,500.01	17,376.93	39,177
2022-08-22	45,000.01	45,800.01	44,950.01	45,800.01	17,491.50	183,799
2022-08-19	45,100.01	46,500.01	45,000.01	46,500.01	17,758.84	23,965
2022-08-18	45,500.01	46,200.01	44,050.01	46,000.01	17,567.88	156,917
2022-08-17	46,800.01	46,800.01	45,000.01	46,400.01	17,720.65	16,463
2022-08-16	45,300.01	45,500.01	45,300.01	45,300.01	17,300.54	16,254
2022-08-15	47,000.01	47,900.01	45,200.01	47,350.01	18,083.46	10,419
2022-08-12	45,200.01	48,000.01	44,800.01	48,000.01	18,331.70	22,506
2022-08-11	46,500.01	46,500.01	45,000.01	46,000.01	17,567.88	24,798
2022-08-10	46,100.01	49,450.01	46,100.01	46,200.01	17,644.26	17,921
2022-08-09	47,000.01	48,500.01	47,000.01	47,500.01	18,140.75	5,835
2022-08-08	47,700.01	49,000.01	47,000.01	47,000.01	17,949.79	17,505
2022-08-05	49,950.01	49,950.01	47,700.01	49,450.01	18,885.47	7,710
2022-08-04	48,500.01	49,850.01	47,500.01	49,500.01	18,904.57	12,712
2022-08-03	48,000.01	49,000.01	47,750.01	47,750.01	18,236.22	9,586
2022-08-02	47,000.01	52,000.01	47,000.01	49,500.01	18,904.57	6,877
2022-08-01	48,350.01	52,300.01	47,900.01	49,500.01	18,904.57	28,758
2022-07-29	43,100.01	49,000.01	43,100.01	49,000.01	18,713.61	29,383
2022-07-28	42,000.01	46,000.01	42,000.01	46,000.01	17,567.88	20,839
2022-07-27	41,150.01	43,950.01	41,100.01	43,950.01	16,784.97	6,252
2022-07-26	41,350.01	42,950.01	41,300.01	42,950.01	16,403.05	834
2022-07-25	44,000.01	44,000.01	43,950.01	43,950.01	16,784.97	2,084
2022-07-22	41,350.01	45,750.01	41,350.01	43,950.01	16,784.97	6,460
2022-07-21	84,500.01	86,000.01	84,500.01	85,600.01	16,345.77	16,254
2022-07-20	85,000.01	85,000.01	84,000.01	85,000.01	16,231.19	4,585
2022-07-19	85,000.01	85,000.01	85,000.01	85,000.01	16,231.19	834
2022-07-18	85,900.01	86,000.01	81,100.01	85,400.01	16,307.58	25,423
2022-07-15	88,400.01	88,400.01	84,300.01	84,300.01	16,097.53	5,835
2022-07-14	85,000.01	86,000.01	84,900.01	84,900.01	16,212.10	23,340
2022-07-13	84,500.01	85,000.01	84,400.01	85,000.01	16,231.19	14,170
2022-07-12	85,100.01	86,000.01	83,000.01	83,000.01	15,849.28	14,170
2022-07-11	86,000.01	88,000.01	84,000.01	88,000.01	16,804.06	18,338
2022-07-08	85,000.01	86,000.01	79,500.01	86,000.01	16,422.15	21,256
2022-07-07	91,400.01	91,400.01	83,400.01	83,400.01	15,925.67	7,502
2022-07-06	86,100.01	89,800.01	86,100.01	89,600.01	17,109.59	11,253
2022-07-05	96,000.02	96,000.02	86,500.01	91,900.01	17,548.79	10,836
2022-07-04	93,300.01	93,300.01	92,700.01	92,700.01	17,701.55	2,084
2022-07-01	88,000.01	93,900.01	87,200.01	92,800.01	17,720.65	25,007
2022-06-30	90,000.01	93,700.01	85,100.01	93,600.01	17,873.41	11,253
2022-06-29	81,200.01	90,000.01	80,800.01	90,000.01	17,185.97	24,173
2022-06-28	84,100.01	84,800.01	83,900.01	84,800.01	16,193.00	16,671
2022-06-27	84,000.01	85,400.01	84,000.01	84,400.01	16,116.62	3,334
2022-06-24	79,600.01	83,700.01	79,600.01	83,700.01	15,982.95	7,919
2022-06-23	79,700.01	86,000.01	77,600.01	80,400.01	15,352.80	30,008
2022-06-22	79,200.01	83,200.01	79,100.01	83,000.01	15,849.28	9,169
2022-06-21	79,000.01	86,000.01	78,600.01	83,400.01	15,925.67	7,502
2022-06-20	78,600.01	84,000.01	78,400.01	83,400.01	15,925.67	23,756
2022-06-17	80,000.01	84,000.01	79,100.01	83,600.01	15,963.86	7,502
2022-06-16	85,900.01	85,900.01	79,800.01	85,000.01	16,231.19	9,586
2022-06-15	86,700.01	86,700.01	79,000.01	85,800.01	16,383.96	98,360
2022-06-14	83,200.01	87,000.01	81,400.01	84,900.01	16,212.10	12,503
2022-06-13	84,500.01	88,700.01	83,200.01	87,000.01	16,613.11	13,337
2022-06-10	89,900.01	89,900.01	84,300.01	88,900.01	16,975.92	3,334
2022-06-09	83,200.01	87,700.01	83,000.01	87,400.01	16,689.49	22,923
2022-06-08	87,400.01	92,900.01	81,000.01	87,900.01	16,784.97	34,593

← NewerPage 18 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.