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
2026-01-23	35,000.01	35,500.01	34,800.01	35,000.01	33,591.04	16,575
2026-01-22	34,700.01	35,500.01	34,700.01	35,000.01	33,591.04	33,241
2026-01-21	35,000.01	35,450.01	34,250.01	34,650.01	33,255.13	36,247
2026-01-20	35,800.01	35,800.01	34,000.01	35,500.01	34,070.91	28,997
2026-01-19	35,250.01	35,550.01	35,000.01	35,500.01	34,070.91	30,480
2026-01-16	35,250.01	35,500.01	35,000.01	35,250.01	33,830.98	36,733
2026-01-15	35,100.01	35,500.01	34,500.01	35,250.01	33,830.98	41,709
2026-01-14	36,000.01	36,200.01	35,000.01	35,000.01	33,591.04	55,895
2026-01-13	36,350.01	36,350.01	35,700.01	35,700.01	34,262.86	12,864
2026-01-12	36,000.01	36,400.01	34,500.01	36,350.01	34,886.69	14,119
2026-01-09	36,100.01	36,800.01	35,500.01	36,400.01	34,934.68	6,166
2026-01-08	36,800.01	36,800.01	35,700.01	36,650.01	35,174.62	16,545
2026-01-07	35,000.01	36,800.01	35,000.01	36,800.01	35,318.58	49,516
2026-01-06	36,000.01	36,050.01	35,600.01	36,050.01	34,598.77	23,433
2026-01-05	37,300.01	37,400.01	35,800.01	36,050.01	34,598.77	30,775
2025-12-31	36,000.01	37,900.01	36,000.01	37,300.01	35,798.45	70,006
2025-12-30	35,200.01	37,500.01	35,200.01	37,400.01	35,894.42	56,544
2025-12-29	35,000.01	36,000.01	35,000.01	36,000.01	34,550.78	9,881
2025-12-26	35,400.01	35,600.01	35,000.01	35,500.01	34,070.91	24,289
2025-12-25	35,800.01	36,400.01	35,700.01	35,750.01	34,310.85	9,804
2025-12-24	36,000.01	36,350.01	35,800.01	35,800.01	34,358.83	15,331
2025-12-23	36,000.01	36,500.01	35,700.01	36,400.01	34,934.68	63,098
2025-12-22	36,400.01	36,600.01	36,000.01	36,500.01	35,030.66	49,405
2025-12-19	36,600.01	36,600.01	36,000.01	36,400.01	34,934.68	24,694
2025-12-18	36,600.01	36,650.01	36,250.01	36,500.01	35,030.66	80,258
2025-12-17	37,000.01	37,000.01	36,000.01	36,550.01	35,078.64	30,196
2025-12-16	36,100.01	36,300.01	35,500.01	36,300.01	34,838.71	44,995
2025-12-15	34,700.01	36,000.01	34,700.01	36,000.01	34,550.78	48,412
2025-12-12	36,000.01	36,950.01	36,000.01	36,000.01	34,550.78	39,430
2025-12-11	36,000.01	36,000.01	35,500.01	36,000.01	34,550.78	21,842
2025-12-10	36,200.01	36,200.01	35,600.01	36,000.01	34,550.78	23,878
2025-12-09	34,900.01	35,700.01	34,650.01	35,700.01	34,262.86	49,518
2025-12-08	35,750.01	35,850.01	35,500.01	35,700.01	34,262.86	29,783
2025-12-05	35,800.01	35,950.01	34,700.01	35,750.01	34,310.85	19,936
2025-12-04	36,000.01	36,000.01	35,650.01	35,700.01	34,262.86	26,289
2025-12-03	36,000.01	36,700.01	35,650.01	35,650.01	34,214.87	52,003
2025-12-02	39,500.01	39,800.01	37,800.01	38,250.01	34,310.85	150,563
2025-12-01	39,500.01	40,000.01	38,800.01	39,500.01	35,432.12	67,322
2025-11-28	38,800.01	39,650.01	38,700.01	39,500.01	35,432.12	102,846
2025-11-27	38,300.01	39,300.01	37,800.01	38,800.01	34,804.21	57,160
2025-11-26	38,150.01	38,300.01	37,900.01	38,300.01	34,355.70	21,329
2025-11-25	38,100.01	38,200.01	37,700.01	37,950.01	34,041.74	38,762
2025-11-24	39,200.01	39,200.01	38,250.01	38,300.01	34,355.70	49,210
2025-11-21	38,050.01	39,000.01	38,050.01	39,000.01	34,983.61	38,087
2025-11-20	37,500.01	40,000.01	37,500.01	38,350.01	34,400.55	529,936
2025-11-19	38,100.01	38,150.01	37,500.01	37,500.01	33,638.09	308,352
2025-11-18	37,500.01	38,450.01	37,500.01	38,100.01	34,176.29	692,975
2025-11-17	38,450.01	40,700.01	36,900.01	38,500.01	34,535.10	307,661
2025-11-14	37,800.01	38,500.01	37,400.01	38,500.01	34,535.10	34,075
2025-11-13	36,750.01	37,800.01	36,750.01	37,400.01	33,548.38	40,948
2025-11-12	37,000.01	37,800.01	37,000.01	37,800.01	33,907.19	40,956
2025-11-11	36,900.01	37,000.01	36,900.01	37,000.01	33,189.58	10,280
2025-11-10	37,200.01	37,200.01	36,900.01	36,900.01	33,099.88	3,647
2025-11-07	36,900.01	37,250.01	36,800.01	37,200.01	33,368.98	12,088
2025-11-06	36,900.01	37,400.01	36,800.01	37,100.01	33,279.28	4,846
2025-11-05	36,250.01	37,500.01	36,250.01	37,100.01	33,279.28	6,835
2025-11-04	37,100.01	37,200.01	36,550.01	37,000.01	33,189.58	10,837
2025-11-03	37,500.01	39,000.01	36,700.01	37,100.01	33,279.28	9,329
2025-10-31	36,650.01	37,500.01	36,550.01	37,500.01	33,638.09	5,533
2025-10-30	36,300.01	37,400.01	36,300.01	37,000.01	33,189.58	1,355

← NewerPage 4 of 21 · 1,231 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.