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
2025-10-29	36,050.01	37,300.01	36,050.01	37,250.01	33,413.83	2,374
2025-10-28	36,100.01	37,500.01	35,400.01	37,300.01	33,458.68	66,580
2025-10-27	37,100.01	37,100.01	36,050.01	36,600.01	32,830.77	13,401
2025-10-24	37,450.01	37,450.01	36,150.01	37,300.01	33,458.68	4,716
2025-10-23	36,100.01	37,700.01	36,100.01	37,450.01	33,593.23	27,820
2025-10-22	36,150.01	38,100.01	36,000.01	37,700.01	33,817.49	15,957
2025-10-21	37,000.01	37,950.01	36,000.01	37,900.01	33,996.89	59,088
2025-10-20	38,350.01	38,400.01	36,000.01	37,550.01	33,682.94	24,288
2025-10-17	38,150.01	38,400.01	37,050.01	38,400.01	34,445.40	28,690
2025-10-16	38,000.01	38,200.01	37,950.01	38,150.01	34,221.15	18,250
2025-10-15	38,150.01	38,150.01	37,650.01	38,000.01	34,086.59	8,336
2025-10-14	38,200.01	38,300.01	37,500.01	38,200.01	34,266.00	29,602
2025-10-13	38,350.01	38,350.01	38,100.01	38,200.01	34,266.00	6,564
2025-10-10	38,700.01	38,700.01	38,350.01	38,350.01	34,400.55	19,618
2025-10-09	38,850.01	39,100.01	38,050.01	38,700.01	34,714.50	48,485
2025-10-08	38,800.01	38,850.01	38,500.01	38,850.01	34,849.06	13,094
2025-10-07	38,950.01	38,950.01	38,350.01	38,800.01	34,804.21	11,358
2025-10-06	38,650.01	39,450.01	38,300.01	38,950.01	34,938.76	4,082
2025-10-03	38,500.01	39,100.01	38,500.01	38,650.01	34,669.65	5,544
2025-10-02	39,050.01	39,300.01	38,700.01	38,700.01	34,714.50	15,642
2025-10-01	39,300.01	39,800.01	38,650.01	39,300.01	35,252.71	17,971
2025-09-30	38,650.01	39,900.01	38,500.01	39,300.01	35,252.71	32,928
2025-09-29	37,750.01	39,500.01	37,650.01	39,400.01	35,342.42	34,668
2025-09-26	37,250.01	38,300.01	37,250.01	38,000.01	34,086.59	28,687
2025-09-25	37,900.01	37,900.01	37,300.01	37,500.01	33,638.09	3,529
2025-09-24	37,050.01	37,900.01	37,050.01	37,900.01	33,996.89	7,099
2025-09-23	37,050.01	38,150.01	37,000.01	37,650.01	33,772.64	15,850
2025-09-22	37,900.01	38,000.01	37,000.01	37,850.01	33,952.04	23,725
2025-09-19	38,000.01	38,300.01	37,700.01	38,100.01	34,176.29	3,668
2025-09-18	37,750.01	38,700.01	37,700.01	38,000.01	34,086.59	15,447
2025-09-17	38,150.01	38,800.01	38,000.01	38,200.01	34,266.00	19,678
2025-09-16	37,600.01	39,000.01	37,600.01	38,200.01	34,266.00	25,390
2025-09-15	38,250.01	38,500.01	37,850.01	38,500.01	34,535.10	49,467
2025-09-12	37,000.01	38,200.01	36,900.01	38,000.01	34,086.59	16,293
2025-09-11	36,950.01	37,800.01	36,800.01	37,800.01	33,907.19	13,773
2025-09-10	37,300.01	37,900.01	36,900.01	37,350.01	33,503.53	11,537
2025-09-09	36,950.01	37,300.01	36,100.01	37,300.01	33,458.68	12,874
2025-09-08	37,800.01	37,800.01	36,500.01	37,000.01	33,189.58	38,493
2025-09-05	38,000.01	38,000.01	37,600.01	37,900.01	33,996.89	20,808
2025-09-04	37,400.01	38,000.01	37,400.01	38,000.01	34,086.59	15,910
2025-09-03	37,150.01	38,000.01	37,150.01	37,900.01	33,996.89	6,305
2025-08-29	37,500.01	38,500.01	37,500.01	37,500.01	33,638.09	18,542
2025-08-28	39,500.01	39,500.01	37,300.01	37,500.01	33,638.09	15,682
2025-08-27	37,850.01	39,000.01	37,500.01	38,000.01	34,086.59	28,823
2025-08-26	37,000.01	38,300.01	37,000.01	37,850.01	33,952.04	18,349
2025-08-25	37,700.01	39,000.01	37,000.01	37,500.01	33,638.09	8,342
2025-08-22	38,000.01	38,000.01	36,900.01	37,700.01	33,817.49	24,125
2025-08-21	37,500.01	38,500.01	37,500.01	38,500.01	34,535.10	14,716
2025-08-20	38,100.01	38,600.01	37,650.01	38,200.01	34,266.00	39,492
2025-08-19	38,950.01	39,000.01	37,600.01	38,650.01	34,669.65	72,624
2025-08-18	39,000.01	39,900.01	38,500.01	38,950.01	34,938.76	64,395
2025-08-15	39,600.01	40,450.01	38,800.01	38,900.01	34,893.91	96,625
2025-08-14	42,600.01	42,600.01	39,900.01	40,500.01	36,329.13	90,894
2025-08-13	40,000.01	42,450.01	40,000.01	42,000.01	37,674.66	174,746
2025-08-12	39,000.01	39,700.01	38,700.01	39,700.01	35,611.52	94,813
2025-08-11	36,800.01	38,000.01	36,800.01	37,600.01	33,727.79	79,711
2025-08-08	36,550.01	37,100.01	36,300.01	37,000.01	33,189.58	34,052
2025-08-07	36,000.01	37,100.01	36,000.01	36,500.01	32,741.07	84,806
2025-08-06	36,000.01	36,200.01	35,900.01	36,200.01	32,471.97	25,759
2025-08-05	36,000.01	36,400.01	35,750.01	36,000.01	32,292.56	54,660

← NewerPage 5 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.