Lam Dong Mineral and Building Material JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 36,000.01 | 36,200.01 | 35,800.01 | 36,200.01 | 32,471.97 | 31,999 |
| 2025-08-01 | 35,400.01 | 36,050.01 | 35,300.01 | 36,000.01 | 32,292.56 | 41,370 |
| 2025-07-31 | 35,700.01 | 35,700.01 | 34,700.01 | 35,500.01 | 31,844.05 | 19,380 |
| 2025-07-30 | 35,700.01 | 36,000.01 | 34,800.01 | 35,700.01 | 32,023.46 | 37,109 |
| 2025-07-29 | 34,750.01 | 36,950.01 | 34,750.01 | 35,700.01 | 32,023.46 | 87,823 |
| 2025-07-28 | 33,750.01 | 34,750.01 | 33,750.01 | 34,750.01 | 31,171.29 | 189,023 |
| 2025-07-25 | 31,500.01 | 33,400.01 | 31,500.01 | 32,500.01 | 29,153.01 | 99,023 |
| 2025-07-24 | 31,550.01 | 31,850.01 | 31,400.01 | 31,850.01 | 28,569.95 | 29,618 |
| 2025-07-23 | 31,850.01 | 32,050.01 | 31,750.01 | 31,900.01 | 28,614.80 | 37,383 |
| 2025-07-22 | 31,300.01 | 32,000.01 | 31,050.00 | 31,850.01 | 28,569.95 | 31,489 |
| 2025-07-21 | 31,500.01 | 31,750.01 | 31,150.01 | 31,300.01 | 28,076.59 | 20,467 |
| 2025-07-18 | 30,700.00 | 31,500.01 | 30,400.00 | 31,500.01 | 28,255.99 | 48,252 |
| 2025-07-17 | 30,700.00 | 30,950.00 | 30,500.00 | 30,850.00 | 27,672.93 | 46,789 |
| 2025-07-16 | 30,700.00 | 31,200.01 | 30,700.00 | 30,800.00 | 27,628.08 | 16,191 |
| 2025-07-15 | 31,400.01 | 31,400.01 | 30,700.00 | 30,800.00 | 27,628.08 | 4,922 |
| 2025-07-14 | 31,350.01 | 31,500.01 | 30,500.00 | 31,450.01 | 28,211.14 | 49,612 |
| 2025-07-11 | 31,500.01 | 31,500.01 | 30,700.00 | 31,400.01 | 28,166.29 | 11,381 |
| 2025-07-10 | 30,900.00 | 31,500.01 | 30,100.00 | 31,500.01 | 28,255.99 | 25,538 |
| 2025-07-09 | 31,100.00 | 31,700.01 | 30,700.00 | 31,400.01 | 28,166.29 | 33,416 |
| 2025-07-08 | 31,300.01 | 31,950.01 | 31,100.00 | 31,100.00 | 27,897.19 | 30,572 |
| 2025-07-07 | 31,000.00 | 31,500.01 | 30,900.00 | 31,300.01 | 28,076.59 | 31,949 |
| 2025-07-04 | 30,650.00 | 31,300.01 | 30,600.00 | 31,300.01 | 28,076.59 | 45,564 |
| 2025-07-03 | 30,400.00 | 30,700.00 | 30,000.00 | 30,650.00 | 27,493.53 | 240,879 |
| 2025-07-02 | 30,850.00 | 30,850.00 | 30,400.00 | 30,650.00 | 27,493.53 | 24,699 |
| 2025-07-01 | 30,900.00 | 31,200.01 | 30,400.00 | 30,850.00 | 27,672.93 | 42,042 |
| 2025-06-30 | 29,900.00 | 31,300.01 | 29,900.00 | 30,900.00 | 27,717.78 | 53,823 |
| 2025-06-27 | 28,950.00 | 30,000.00 | 28,950.00 | 29,850.00 | 26,775.92 | 52,630 |
| 2025-06-26 | 28,850.00 | 29,400.00 | 28,850.00 | 29,250.00 | 26,237.71 | 17,847 |
| 2025-06-25 | 29,000.00 | 29,500.00 | 28,950.00 | 29,200.00 | 26,192.86 | 57,203 |
| 2025-06-24 | 28,600.00 | 29,500.00 | 28,600.00 | 28,800.00 | 25,834.05 | 38,063 |
| 2025-06-23 | 28,600.00 | 29,200.00 | 28,500.00 | 29,100.00 | 26,103.15 | 12,816 |
| 2025-06-20 | 29,000.00 | 29,400.00 | 29,000.00 | 29,250.00 | 26,237.71 | 13,618 |
| 2025-06-19 | 28,550.00 | 29,250.00 | 28,550.00 | 29,200.00 | 26,192.86 | 8,214 |
| 2025-06-18 | 29,700.00 | 29,700.00 | 29,000.00 | 29,000.00 | 26,013.45 | 33,313 |
| 2025-06-17 | 28,600.00 | 29,200.00 | 28,500.00 | 29,000.00 | 26,013.45 | 93,748 |
| 2025-06-16 | 28,500.00 | 28,700.00 | 28,400.00 | 28,550.00 | 25,609.80 | 13,154 |
| 2025-06-13 | 28,600.00 | 28,700.00 | 28,400.00 | 28,600.00 | 25,654.65 | 35,150 |
| 2025-06-12 | 28,300.00 | 29,000.00 | 28,300.00 | 29,000.00 | 26,013.45 | 12,831 |
| 2025-06-11 | 29,000.00 | 29,500.00 | 28,900.00 | 29,000.00 | 26,013.45 | 32,208 |
| 2025-06-10 | 29,100.00 | 29,100.00 | 28,500.00 | 29,000.00 | 26,013.45 | 41,148 |
| 2025-06-09 | 28,600.00 | 29,350.00 | 28,600.00 | 29,100.00 | 26,103.15 | 20,959 |
| 2025-06-06 | 29,400.00 | 29,400.00 | 29,000.00 | 29,400.00 | 26,372.26 | 6,073 |
| 2025-06-05 | 29,050.00 | 29,800.00 | 29,050.00 | 29,400.00 | 26,372.26 | 31,363 |
| 2025-06-04 | 29,500.00 | 29,550.00 | 28,700.00 | 29,400.00 | 26,372.26 | 34,263 |
| 2025-06-03 | 29,050.00 | 29,600.00 | 28,150.00 | 29,500.00 | 26,461.96 | 87,367 |
| 2025-06-02 | 29,300.00 | 29,600.00 | 29,000.00 | 29,050.00 | 26,058.30 | 26,063 |
| 2025-05-30 | 28,800.00 | 29,300.00 | 28,800.00 | 29,300.00 | 26,282.56 | 22,318 |
| 2025-05-29 | 29,100.00 | 29,300.00 | 29,100.00 | 29,300.00 | 26,282.56 | 8,231 |
| 2025-05-28 | 29,350.00 | 29,350.00 | 29,100.00 | 29,350.00 | 26,327.41 | 21,813 |
| 2025-05-27 | 29,000.00 | 29,600.00 | 29,000.00 | 29,350.00 | 26,327.41 | 7,650 |
| 2025-05-26 | 29,200.00 | 29,400.00 | 29,100.00 | 29,350.00 | 26,327.41 | 11,774 |
| 2025-05-23 | 28,650.00 | 29,700.00 | 28,650.00 | 29,250.00 | 26,237.71 | 85,025 |
| 2025-05-22 | 29,100.00 | 29,100.00 | 28,650.00 | 29,000.00 | 26,013.45 | 30,037 |
| 2025-05-21 | 28,400.00 | 28,900.00 | 28,400.00 | 28,900.00 | 25,923.75 | 25,137 |
| 2025-05-20 | 28,600.00 | 29,200.00 | 28,400.00 | 28,850.00 | 25,878.90 | 21,181 |
| 2025-05-19 | 29,000.00 | 29,000.00 | 28,600.00 | 28,600.00 | 25,654.65 | 40,748 |
| 2025-05-16 | 29,100.00 | 29,100.00 | 28,600.00 | 29,100.00 | 26,103.15 | 21,215 |
| 2025-05-15 | 28,600.00 | 29,050.00 | 28,600.00 | 29,000.00 | 26,013.45 | 23,241 |
| 2025-05-14 | 28,800.00 | 29,300.00 | 28,800.00 | 29,000.00 | 26,013.45 | 20,006 |
| 2025-05-13 | 28,600.00 | 28,900.00 | 28,500.00 | 28,800.00 | 25,834.05 | 15,942 |
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.