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
2022-03-09	90,000.01	98,000.02	89,100.01	90,000.01	17,004.30	24,173
2022-03-08	88,700.01	100,000.02	88,700.01	94,200.01	17,797.84	19,589
2022-03-07	90,000.01	94,300.02	90,000.01	93,700.01	17,703.37	416,361
2022-03-04	88,300.01	95,000.02	88,300.01	95,000.02	17,948.98	9,586
2022-03-03	90,000.01	93,000.01	89,600.01	93,000.01	17,571.11	11,253
2022-03-02	92,500.01	97,000.02	89,000.01	95,000.02	17,948.98	14,587
2022-03-01	92,000.01	93,000.01	90,200.01	93,000.01	17,571.11	27,507
2022-02-28	91,400.01	97,000.02	86,500.01	96,800.02	18,289.07	45,012
2022-02-25	87,000.01	91,800.01	87,000.01	91,500.01	17,287.71	19,589
2022-02-24	85,000.01	86,500.01	84,100.01	85,800.01	16,210.77	21,672
2022-02-23	84,300.01	86,200.01	84,100.01	85,800.01	16,210.77	2,917
2022-02-22	86,700.01	86,900.01	86,000.01	86,000.01	16,248.55	27,507
2022-02-21	89,600.01	89,700.01	84,100.01	87,200.01	16,475.28	31,258
2022-02-18	86,100.01	86,100.01	85,800.01	85,800.01	16,210.77	3,334
2022-02-17	86,300.01	89,700.01	86,300.01	89,700.01	16,947.62	5,835
2022-02-16	87,100.01	91,500.01	87,100.01	91,500.01	17,287.71	1,250
2022-02-15	86,600.01	98,500.02	86,200.01	93,000.01	17,571.11	15,421
2022-02-14	84,500.01	93,000.01	84,100.01	92,500.01	17,476.64	7,085
2022-02-11	85,200.01	93,000.01	85,200.01	89,900.01	16,985.41	7,919
2022-02-10	85,100.01	89,800.01	85,100.01	89,000.01	16,815.36	5,835
2022-02-09	85,200.01	94,000.01	84,000.01	88,800.01	16,777.58	6,668
2022-02-08	88,400.01	88,400.01	88,400.01	88,400.01	16,702.00	1,667
2022-02-07	96,000.02	96,300.02	83,900.01	95,000.02	17,948.98	11,670
2022-01-28	86,500.01	93,000.01	86,500.01	90,000.01	17,004.30	34,176
2022-01-27	99,900.02	102,500.02	93,000.01	93,000.01	17,571.11	18,338
2022-01-26	104,400.02	104,400.02	92,000.01	99,900.02	18,874.77	9,169
2022-01-25	99,400.02	99,500.02	90,000.01	98,000.02	18,515.79	8,336
2022-01-24	97,500.02	102,500.02	95,800.02	95,800.02	18,100.13	26,257
2022-01-21	108,000.02	108,500.02	96,500.02	103,000.02	19,460.48	14,170
2022-01-20	95,000.02	101,800.02	95,000.02	101,700.02	19,214.86	65,851
2022-01-19	94,500.02	95,200.02	90,000.01	95,200.02	17,986.77	65,851
2022-01-18	87,000.01	91,800.01	87,000.01	89,000.01	16,815.36	25,840
2022-01-17	83,000.01	87,000.01	83,000.01	87,000.01	16,437.49	48,346
2022-01-14	83,400.01	83,400.01	81,500.01	83,000.01	15,681.74	32,092
2022-01-13	82,000.01	84,000.01	81,800.01	81,800.01	15,455.02	33,759
2022-01-12	81,900.01	82,000.01	79,100.01	81,800.01	15,455.02	68,768
2022-01-11	81,000.01	81,900.01	80,900.01	81,000.01	15,303.87	42,095
2022-01-10	81,000.01	81,000.01	78,400.01	81,000.01	15,303.87	9,169
2022-01-07	81,000.01	81,000.01	81,000.01	81,000.01	15,303.87	6,252
2022-01-06	80,500.01	82,000.01	78,500.01	82,000.01	15,492.81	14,170
2022-01-05	82,800.01	84,000.01	82,700.01	82,700.01	15,625.06	2,084
2022-01-04	80,300.01	83,400.01	80,000.01	83,300.01	15,738.43	7,085
2021-12-31	80,100.01	86,000.01	80,100.01	85,000.01	16,059.62	32,092
2021-12-29	81,900.01	82,900.01	81,000.01	82,900.01	15,662.85	29,591
2021-12-27	82,000.01	82,900.01	82,000.01	82,900.01	15,662.85	7,502
2021-12-24	77,600.01	82,400.01	77,600.01	82,000.01	15,492.81	7,502
2021-12-23	80,000.01	82,900.01	80,000.01	82,900.01	15,662.85	834
2021-12-22	80,200.01	84,500.01	80,200.01	83,300.01	15,738.43	11,670
2021-12-21	80,600.01	84,800.01	80,600.01	83,500.01	15,776.21	136,286
2021-12-20	78,200.01	85,000.01	78,200.01	85,000.01	16,059.62	255,902
2021-12-17	84,900.01	84,900.01	81,000.01	81,000.01	15,303.87	201,304
2021-12-16	86,100.01	86,100.01	81,000.01	83,500.01	15,776.21	283,826
2021-12-15	81,500.01	82,000.01	80,100.01	81,500.01	15,398.34	38,344
2021-12-14	80,300.01	88,500.01	80,300.01	82,000.01	15,492.81	46,262
2021-12-13	83,000.01	83,000.01	80,300.01	83,000.01	15,681.74	8,752
2021-12-10	78,100.01	88,500.01	78,100.01	82,500.01	15,587.28	8,336
2021-12-09	84,900.01	84,900.01	81,200.01	83,000.01	15,681.74	11,253
2021-12-08	82,000.01	85,000.01	80,300.01	82,000.01	15,492.81	15,004
2021-12-07	82,800.01	85,000.01	82,800.01	82,800.01	15,643.96	6,668
2021-12-06	82,800.01	82,800.01	82,800.01	82,800.01	15,643.96	417

← NewerPage 20 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.