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
2026-07-21	28,000.00	28,300.00	27,750.00	28,250.00	28,250.00	11,800
2026-07-20	28,450.00	28,750.00	26,900.00	28,200.00	28,200.00	13,300
2026-07-17	28,800.00	28,800.00	28,250.00	28,500.00	28,500.00	6,500
2026-07-16	28,300.00	28,850.00	28,200.00	28,850.00	28,850.00	5,100
2026-07-15	28,900.00	28,900.00	28,400.00	28,850.00	28,850.00	3,700
2026-07-14	28,800.00	28,950.00	28,500.00	28,950.00	28,950.00	5,700
2026-07-13	28,600.00	29,150.00	28,500.00	28,950.00	28,950.00	8,800
2026-07-10	29,200.00	29,200.00	29,200.00	29,200.00	29,200.00	1,000
2026-07-09	29,000.00	29,000.00	28,750.00	29,000.00	29,000.00	6,800
2026-07-08	29,300.00	29,300.00	29,200.00	29,200.00	29,200.00	6,500
2026-07-07	29,200.00	29,200.00	28,500.00	29,000.00	29,000.00	6,800
2026-07-06	29,000.00	29,300.00	28,500.00	29,200.00	29,200.00	16,100
2026-07-03	28,700.00	29,300.00	28,600.00	29,250.00	29,250.00	20,400
2026-07-02	29,150.00	29,300.00	28,600.00	28,600.00	28,600.00	1,600
2026-07-01	29,000.00	29,300.00	28,100.00	29,300.00	29,300.00	2,200
2026-06-30	28,900.00	29,500.00	28,750.00	29,400.00	29,400.00	26,400
2026-06-29	28,300.00	29,500.00	28,000.00	29,500.00	29,500.00	20,700
2026-06-26	28,000.00	28,300.00	27,800.00	28,300.00	28,300.00	11,300
2026-06-25	28,000.00	28,400.00	28,000.00	28,000.00	28,000.00	3,200
2026-06-24	28,300.00	28,600.00	28,000.00	28,000.00	28,000.00	6,500
2026-06-23	28,000.00	28,300.00	27,500.00	28,300.00	28,300.00	30,600
2026-06-22	28,200.00	28,250.00	27,700.00	28,250.00	28,250.00	5,700
2026-06-19	28,300.00	28,300.00	27,900.00	28,000.00	28,000.00	4,900
2026-06-18	28,400.00	28,400.00	27,500.00	28,000.00	28,000.00	12,400
2026-06-17	28,000.00	28,500.00	27,950.00	28,500.00	28,500.00	11,600
2026-06-16	28,000.00	28,350.00	27,550.00	28,000.00	28,000.00	15,200
2026-06-15	28,400.00	28,450.00	27,750.00	28,000.00	28,000.00	7,800
2026-06-12	28,100.00	28,800.00	28,000.00	28,000.00	28,000.00	13,300
2026-06-11	28,700.00	28,750.00	28,000.00	28,000.00	28,000.00	5,600
2026-06-10	28,800.00	28,800.00	27,400.00	28,750.00	28,750.00	16,400
2026-06-09	28,900.00	28,900.00	28,700.00	28,800.00	28,800.00	4,029
2026-06-08	28,250.00	28,900.00	28,250.00	28,900.00	28,900.00	2,331
2026-06-05	29,300.00	29,400.00	29,000.00	29,000.00	29,000.00	3,800
2026-06-04	29,000.00	29,300.00	29,000.00	29,300.00	29,300.00	2,000
2026-06-03	29,500.00	29,500.00	28,900.00	29,000.00	29,000.00	16,100
2026-06-02	29,050.00	29,600.00	29,000.00	29,600.00	29,600.00	11,300
2026-06-01	28,350.00	29,900.00	28,350.00	29,850.00	29,850.00	11,600
2026-05-29	28,200.00	29,850.00	28,200.00	29,850.00	29,850.00	23,900
2026-05-28	28,100.00	28,900.00	28,100.00	28,900.00	28,900.00	10,500
2026-05-27	28,100.00	28,650.00	28,100.00	28,650.00	28,650.00	6,300
2026-05-26	28,650.00	28,800.00	28,450.00	28,800.00	28,800.00	9,400
2026-05-25	28,500.00	28,900.00	28,000.00	28,600.00	28,600.00	25,600
2026-05-22	28,250.00	28,900.00	28,250.00	28,900.00	28,900.00	16,500
2026-05-21	28,250.00	29,200.00	28,250.00	28,900.00	28,900.00	7,300
2026-05-20	28,100.00	29,400.00	28,100.00	28,900.00	28,900.00	1,900
2026-05-19	29,100.00	30,000.00	28,100.00	28,100.00	28,100.00	27,800
2026-05-18	28,900.00	30,500.00	26,900.00	29,850.00	29,850.00	11,700
2026-05-15	28,800.00	28,900.00	28,500.00	28,900.00	28,900.00	5,000
2026-05-14	28,800.00	29,100.00	28,200.00	28,800.00	28,800.00	7,500
2026-05-13	27,800.00	29,050.00	27,800.00	28,800.00	28,800.00	23,900
2026-05-12	28,100.00	28,700.00	28,050.00	28,050.00	28,050.00	17,900
2026-05-11	28,000.00	29,700.00	28,000.00	28,050.00	28,050.00	29,600
2026-05-08	29,000.00	29,050.00	27,800.00	27,800.00	27,800.00	10,300
2026-05-07	29,150.00	29,150.00	28,500.00	29,050.00	29,050.00	16,400
2026-05-06	29,150.00	29,150.00	28,800.00	29,150.00	29,150.00	20,800
2026-05-05	29,150.00	29,200.00	28,900.00	29,150.00	29,150.00	21,100
2026-05-04	29,200.00	29,400.00	29,000.00	29,150.00	29,150.00	28,900
2026-04-29	29,100.00	29,200.00	29,000.00	29,200.00	29,200.00	25,000
2026-04-28	29,700.00	29,700.00	29,200.00	29,200.00	29,200.00	19,300
2026-04-24	29,000.00	29,700.00	29,000.00	29,700.00	29,700.00	34,900

← NewerPage 2 of 3 · 124 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.