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
2026-04-24	29,000.00	29,700.00	29,000.00	29,700.00	29,700.00	34,900
2026-04-23	29,400.00	29,450.00	29,000.00	29,400.00	29,400.00	38,600
2026-04-22	29,500.00	29,500.00	29,050.00	29,450.00	29,450.00	3,700
2026-04-21	29,800.00	29,800.00	29,300.00	29,500.00	29,500.00	7,200
2026-04-20	29,900.00	29,950.00	29,500.00	29,800.00	29,800.00	14,400
2026-04-17	29,800.00	30,000.00	29,300.00	30,000.00	30,000.00	5,600
2026-04-16	29,450.00	30,000.00	29,400.00	29,800.00	29,800.00	5,900
2026-04-15	29,700.00	30,300.00	29,600.00	29,950.00	29,950.00	6,800
2026-04-14	30,500.00	30,500.00	29,700.00	29,700.00	29,700.00	4,600
2026-04-13	30,500.00	30,500.00	30,000.00	30,300.00	30,300.00	9,000
2026-04-10	30,000.00	31,000.00	30,000.00	30,500.00	30,500.00	10,900
2026-04-09	31,000.00	31,000.00	29,550.00	30,500.00	30,500.00	14,000
2026-04-08	29,600.00	31,000.00	29,600.00	31,000.00	31,000.00	30,000
2026-04-07	29,100.00	29,950.00	29,000.00	29,600.00	29,600.00	4,700
2026-04-06	29,500.00	29,500.00	29,100.00	29,300.00	29,300.00	11,500
2026-04-03	29,900.00	30,300.00	29,500.00	29,500.00	29,500.00	19,300
2026-04-02	31,000.00	31,300.00	29,700.00	30,300.00	30,300.00	33,800
2026-04-01	31,000.00	31,450.00	30,600.00	31,000.00	31,000.00	28,600
2026-03-31	30,050.00	31,200.00	30,050.00	31,000.00	31,000.00	18,200
2026-03-30	29,992.00	30,231.94	29,656.09	30,039.99	30,039.99	20,213
2026-03-27	29,800.05	30,039.99	29,560.12	30,039.99	30,039.99	11,148
2026-03-26	30,231.94	30,231.94	29,656.09	30,183.95	30,183.95	24,068
2026-03-25	30,231.94	30,711.81	29,944.01	30,231.94	30,231.94	35,009
2026-03-24	30,615.83	31,191.68	29,704.08	29,944.01	29,944.01	34,384
2026-03-23	30,100.00	30,800.00	30,000.00	30,500.00	30,500.00	46,200
2026-03-20	30,700.00	30,900.00	30,100.00	30,450.00	30,450.00	19,500
2026-03-19	29,800.00	31,100.00	29,800.00	30,750.00	30,750.00	28,000
2026-03-18	30,950.00	31,150.01	30,100.00	31,100.00	29,848.04	32,362
2026-03-17	31,100.00	31,500.01	30,800.00	31,150.01	29,896.02	12,735
2026-03-16	31,300.01	31,800.01	30,900.00	31,100.00	29,848.04	10,449
2026-03-13	31,500.01	31,500.01	31,000.00	31,050.00	29,800.05	16,859
2026-03-12	31,400.01	31,450.01	29,250.00	31,350.01	30,087.97	23,572
2026-03-11	30,900.00	31,750.01	30,900.00	31,400.01	30,135.96	30,058
2026-03-10	31,050.00	31,950.01	30,600.00	30,900.00	29,656.09	76,144
2026-03-09	32,700.01	32,700.01	30,800.00	30,800.00	29,560.11	34,391
2026-03-06	33,100.01	33,100.01	32,950.01	33,100.01	31,767.53	14,973
2026-03-05	33,050.01	33,450.01	33,000.01	33,100.01	31,767.53	19,870
2026-03-04	33,350.01	33,950.01	32,900.01	33,000.01	31,671.55	29,847
2026-03-03	33,500.01	33,600.01	33,100.01	33,350.01	32,007.46	25,064
2026-03-02	33,000.01	34,000.01	33,000.01	33,500.01	32,151.42	10,852
2026-02-27	33,000.01	34,900.01	32,950.01	34,650.01	33,255.13	58,452
2026-02-26	33,100.01	33,850.01	33,000.01	33,000.01	31,671.55	124,768
2026-02-25	34,000.01	34,100.01	33,000.01	33,600.01	32,247.40	36,652
2026-02-24	33,700.01	34,300.01	33,500.01	34,150.01	32,775.26	115,840
2026-02-23	33,850.01	34,400.01	33,600.01	34,150.01	32,775.26	14,400
2026-02-13	33,000.01	33,850.01	33,000.01	33,850.01	32,487.33	22,221
2026-02-12	33,600.01	34,200.01	32,700.01	33,000.01	31,671.55	113,501
2026-02-11	33,350.01	34,300.01	33,300.01	34,200.01	32,823.24	16,676
2026-02-10	33,950.01	33,950.01	33,300.01	33,300.01	31,959.47	6,455
2026-02-09	34,900.01	34,900.01	33,000.01	33,900.01	32,535.32	17,804
2026-02-06	33,500.01	34,500.01	33,000.01	34,500.01	33,111.17	56,702
2026-02-05	34,550.01	34,550.01	33,800.01	34,400.01	33,015.19	62,333
2026-02-04	34,950.01	35,000.01	34,900.01	34,900.01	33,495.06	6,478
2026-02-03	34,500.01	35,300.01	34,500.01	34,950.01	33,543.05	20,363
2026-02-02	34,050.01	35,300.01	34,000.01	35,000.01	33,591.04	34,468
2026-01-30	34,900.01	35,100.01	34,850.01	35,000.01	33,591.04	9,975
2026-01-29	34,500.01	35,100.01	34,500.01	34,850.01	33,447.08	12,149
2026-01-28	35,000.01	35,100.01	34,650.01	35,100.01	33,687.01	19,901
2026-01-27	34,550.01	35,300.01	34,550.01	35,000.01	33,591.04	2,933
2026-01-26	34,950.01	35,100.01	34,000.01	35,000.01	33,591.04	19,391

← NewerPage 3 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.