Lam Dong Mineral and Building Material JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 82,500.01 | 84,700.01 | 78,600.01 | 82,300.01 | 15,549.49 | 18,755 |
| 2021-12-02 | 82,900.01 | 84,900.01 | 82,900.01 | 82,900.01 | 15,662.85 | 6,668 |
| 2021-12-01 | 78,800.01 | 84,600.01 | 78,800.01 | 82,900.01 | 15,662.85 | 26,674 |
| 2021-11-30 | 78,100.01 | 83,900.01 | 78,100.01 | 82,800.01 | 15,643.96 | 49,597 |
| 2021-11-29 | 76,500.01 | 85,000.01 | 76,500.01 | 81,800.01 | 15,455.02 | 30,008 |
| 2021-11-26 | 79,800.01 | 79,800.01 | 78,500.01 | 79,600.01 | 15,039.36 | 1,667 |
| 2021-11-25 | 79,900.01 | 79,900.01 | 78,000.01 | 79,800.01 | 15,077.15 | 19,589 |
| 2021-11-24 | 78,000.01 | 79,700.01 | 78,000.01 | 78,600.01 | 14,850.42 | 15,838 |
| 2021-11-23 | 75,200.01 | 80,000.01 | 75,200.01 | 78,000.01 | 14,737.06 | 14,587 |
| 2021-11-22 | 76,000.01 | 85,500.01 | 76,000.01 | 78,600.01 | 14,850.42 | 54,181 |
| 2021-11-19 | 76,100.01 | 84,900.01 | 76,100.01 | 80,000.01 | 15,114.93 | 89,190 |
| 2021-11-18 | 75,000.01 | 80,300.01 | 75,000.01 | 80,000.01 | 15,114.93 | 47,513 |
| 2021-11-17 | 73,700.01 | 81,400.01 | 73,700.01 | 80,400.01 | 15,190.51 | 6,668 |
| 2021-11-16 | 72,600.01 | 81,900.01 | 72,600.01 | 77,500.01 | 14,642.59 | 438,867 |
| 2021-11-15 | 72,700.01 | 77,000.01 | 71,500.01 | 77,000.01 | 14,548.12 | 335,506 |
| 2021-11-12 | 71,500.01 | 72,100.01 | 71,500.01 | 72,000.01 | 13,603.44 | 18,338 |
| 2021-11-11 | 71,600.01 | 71,900.01 | 71,300.01 | 71,500.01 | 13,508.97 | 196,302 |
| 2021-11-10 | 71,500.01 | 72,800.01 | 71,500.01 | 71,500.01 | 13,508.97 | 75,020 |
| 2021-11-09 | 72,000.01 | 72,000.01 | 70,200.01 | 71,500.01 | 13,508.97 | 78,771 |
| 2021-11-08 | 67,600.01 | 72,000.01 | 67,600.01 | 72,000.01 | 13,603.44 | 149,206 |
| 2021-11-05 | 71,900.01 | 71,900.01 | 70,100.01 | 71,900.01 | 13,584.55 | 170,045 |
| 2021-11-04 | 69,400.01 | 72,000.01 | 69,300.01 | 72,000.01 | 13,603.44 | 26,257 |
| 2021-11-03 | 70,000.01 | 74,000.01 | 70,000.01 | 73,900.01 | 13,962.42 | 3,334 |
| 2021-11-02 | 70,000.01 | 74,000.01 | 70,000.01 | 74,000.01 | 13,981.31 | 23,340 |
| 2021-11-01 | 68,800.01 | 73,700.01 | 68,800.01 | 70,000.01 | 13,225.57 | 37,927 |
| 2021-10-29 | 62,600.01 | 69,000.01 | 62,500.01 | 69,000.01 | 13,036.63 | 248,400 |
| 2021-10-28 | 62,200.01 | 64,500.01 | 61,000.01 | 64,500.01 | 12,186.42 | 42,095 |
| 2021-10-27 | 61,100.01 | 62,300.01 | 61,100.01 | 62,300.01 | 11,770.76 | 2,084 |
| 2021-10-26 | 60,300.01 | 62,600.01 | 60,300.01 | 62,600.01 | 11,827.44 | 1,250 |
| 2021-10-22 | 61,000.01 | 63,000.01 | 61,000.01 | 62,800.01 | 11,865.22 | 7,502 |
| 2021-10-21 | 62,000.01 | 63,400.01 | 61,700.01 | 61,800.01 | 11,676.29 | 9,169 |
| 2021-10-20 | 63,400.01 | 63,400.01 | 61,600.01 | 62,900.01 | 11,884.12 | 4,168 |
← NewerPage 21 of 21 · 1,232 trading days
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.