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
2022-06-07	86,900.01	87,000.01	86,900.01	87,000.01	16,613.11	3,334
2022-06-06	85,000.01	88,500.01	81,500.01	87,400.01	16,689.49	29,591
2022-06-03	87,000.01	87,700.01	83,700.01	87,600.01	16,727.68	8,752
2022-06-02	87,700.01	87,800.01	87,000.01	87,700.01	16,746.77	9,586
2022-06-01	87,900.01	88,000.01	87,000.01	88,000.01	16,804.06	9,586
2022-05-31	89,800.01	89,800.01	87,500.01	88,000.01	16,804.06	41,678
2022-05-30	89,800.01	89,900.01	89,800.01	89,900.01	17,166.88	29,174
2022-05-27	90,000.01	90,000.01	88,800.01	89,900.01	17,166.88	9,169
2022-05-26	90,800.01	90,800.01	88,700.01	90,000.01	17,185.97	33,342
2022-05-25	94,400.02	95,000.02	88,000.01	90,500.01	17,281.45	18,338
2022-05-24	92,800.01	92,800.01	92,800.01	92,800.01	17,720.65	417
2022-05-23	95,700.02	95,700.02	88,700.01	92,000.01	17,567.88	15,421
2022-05-20	91,000.01	97,000.02	90,900.01	91,100.01	17,396.02	2,501
2022-05-19	94,900.02	96,000.02	87,200.01	94,800.02	18,102.56	11,253
2022-05-18	92,000.01	96,000.02	88,400.01	90,300.01	17,243.26	10,419
2022-05-17	93,400.01	95,000.02	88,400.01	95,000.02	18,140.75	36,676
2022-05-16	90,000.01	95,000.02	88,400.01	93,400.01	17,835.22	16,254
2022-05-13	92,000.01	95,000.02	92,000.01	95,000.02	18,140.75	9,169
2022-05-12	89,600.01	95,800.02	89,200.01	95,000.02	18,140.75	27,507
2022-05-11	91,100.01	96,000.02	90,000.01	95,900.02	18,312.61	25,007
2022-05-10	91,100.01	96,500.02	90,000.01	96,400.02	18,408.08	10,419
2022-05-09	97,100.02	97,100.02	92,900.01	96,700.02	18,465.37	18,338
2022-05-06	91,300.01	102,800.02	91,000.01	97,000.02	18,522.66	10,419
2022-05-05	96,700.02	97,000.02	95,000.02	97,000.02	18,522.66	5,835
2022-05-04	103,800.02	103,800.02	96,300.02	98,900.02	18,885.47	19,172
2022-04-29	91,000.01	103,500.02	90,300.01	103,500.02	19,763.87	27,507
2022-04-28	92,600.01	97,500.02	86,700.01	97,000.02	18,522.66	5,835
2022-04-27	88,600.01	92,800.01	88,600.01	92,800.01	17,720.65	1,250
2022-04-26	88,200.01	93,000.01	88,000.01	93,000.01	17,758.84	8,336
2022-04-25	96,000.02	97,400.02	91,200.01	93,000.01	17,758.84	43,762
2022-04-22	95,000.02	97,000.02	91,100.01	96,800.02	18,484.47	7,919
2022-04-21	91,100.01	96,000.02	91,100.01	95,000.02	18,140.75	4,168
2022-04-20	91,300.01	97,900.02	91,300.01	97,500.02	18,618.14	9,169
2022-04-19	91,000.01	101,500.02	91,000.01	97,700.02	18,656.33	6,668
2022-04-18	94,100.01	102,000.02	91,200.01	96,800.02	18,484.47	10,003
2022-04-15	94,000.01	102,000.02	93,100.01	98,000.02	18,713.61	11,253
2022-04-14	94,000.01	98,400.02	94,000.01	98,400.02	18,790.00	1,250
2022-04-13	98,000.02	99,000.02	96,100.02	99,000.02	18,904.57	3,334
2022-04-08	104,700.02	104,700.02	95,500.02	99,900.02	19,076.43	17,088
2022-04-07	98,000.02	99,900.02	96,500.02	99,900.02	19,076.43	10,003
2022-04-06	96,500.02	100,000.02	96,500.02	100,000.02	19,095.52	2,917
2022-04-05	96,000.02	100,000.02	96,000.02	99,900.02	19,076.43	3,334
2022-04-04	97,300.02	101,000.02	97,300.02	100,000.02	19,095.52	2,917
2022-04-01	100,000.02	100,000.02	100,000.02	100,000.02	19,095.52	8,752
2022-03-31	94,900.02	106,000.02	94,800.02	104,500.02	19,954.82	55,431
2022-03-30	94,300.02	106,000.02	94,300.02	100,000.02	19,095.52	11,253
2022-03-29	95,600.02	100,000.02	95,600.02	99,900.02	19,076.43	9,169
2022-03-28	99,900.02	104,000.02	99,900.02	100,000.02	19,095.52	16,671
2022-03-25	93,900.01	100,500.02	91,000.01	100,000.02	19,095.52	24,590
2022-03-24	93,400.01	94,400.02	92,000.01	94,000.01	17,949.79	31,675
2022-03-23	94,300.02	94,600.02	90,400.01	94,600.02	17,873.41	10,003
2022-03-22	91,900.01	94,700.02	90,000.01	94,600.02	17,873.41	25,423
2022-03-21	93,900.01	94,700.02	88,000.01	92,000.01	17,382.17	9,586
2022-03-18	94,800.02	95,000.02	88,800.01	90,000.01	17,004.30	40,011
2022-03-17	90,300.01	95,000.02	90,000.01	90,000.01	17,004.30	26,674
2022-03-16	90,100.01	96,000.02	90,000.01	95,000.02	17,948.98	18,755
2022-03-15	88,600.01	96,800.02	88,600.01	95,000.02	17,948.98	18,338
2022-03-14	92,000.01	93,400.01	92,000.01	93,400.01	17,646.69	3,334
2022-03-11	86,200.01	93,900.01	86,200.01	93,500.01	17,665.58	11,670
2022-03-10	90,000.01	95,000.02	90,000.01	90,000.01	17,004.30	422,196

← NewerPage 19 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.