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
2025-05-12	28,600.00	28,850.00	28,400.00	28,600.00	25,654.65	21,362
2025-05-09	28,400.00	28,750.00	28,400.00	28,600.00	25,654.65	11,461
2025-05-08	28,400.00	28,950.00	28,000.00	28,400.00	25,475.24	68,044
2025-05-07	28,350.00	28,950.00	28,350.00	28,900.00	25,923.75	21,256
2025-05-06	29,200.00	29,200.00	28,700.00	29,100.00	26,103.15	11,862
2025-05-05	28,700.00	29,200.00	28,600.00	29,200.00	26,192.86	28,967
2025-04-29	29,000.00	29,200.00	28,700.00	28,800.00	25,834.05	6,356
2025-04-28	29,100.00	29,100.00	28,850.00	29,000.00	26,013.45	6,773
2025-04-25	29,200.00	29,200.00	28,550.00	29,050.00	26,058.30	1,250
2025-04-24	29,000.00	29,500.00	28,500.00	29,000.00	26,013.45	4,585
2025-04-23	29,000.00	29,300.00	28,500.00	29,000.00	26,013.45	15,733
2025-04-22	28,800.00	29,000.00	26,850.00	29,000.00	26,013.45	44,074
2025-04-21	29,300.00	29,300.00	28,550.00	28,800.00	25,834.05	10,836
2025-04-18	29,500.00	29,500.00	29,050.00	29,300.00	26,282.56	4,064
2025-04-17	28,200.00	29,050.00	27,850.00	29,050.00	26,058.30	34,593
2025-04-16	28,600.00	29,500.00	28,500.00	28,500.00	25,564.95	11,878
2025-04-15	29,600.00	29,700.00	28,550.00	28,600.00	25,654.65	40,115
2025-04-14	30,300.00	30,300.00	29,000.00	29,700.00	26,641.36	18,755
2025-04-11	28,300.00	29,800.00	27,900.00	29,800.00	26,731.07	80,438
2025-04-10	27,900.00	27,900.00	27,900.00	27,900.00	25,026.74	21,881
2025-04-09	25,800.00	27,400.00	25,800.00	26,100.00	23,412.11	101,381
2025-04-08	26,800.00	26,800.00	25,750.00	26,000.00	23,322.41	139,204
2025-04-04	26,600.00	27,500.00	26,600.00	26,750.00	23,995.17	244,857
2025-04-03	30,500.00	30,500.00	28,600.00	28,600.00	25,654.65	184,841
2025-04-02	31,300.01	31,300.01	30,500.00	30,700.00	27,538.38	39,802
2025-04-01	31,100.00	31,350.01	30,900.00	31,150.01	27,942.04	42,303
2025-03-31	30,600.00	31,400.01	30,450.00	31,000.00	27,807.48	88,878
2025-03-28	30,250.00	31,100.00	30,250.00	30,800.00	27,628.08	62,100
2025-03-27	30,000.00	31,000.00	30,000.00	30,800.00	27,628.08	86,586
2025-03-26	30,200.00	30,200.00	29,650.00	30,000.00	26,910.47	73,353
2025-03-25	30,500.00	30,700.00	29,550.00	30,550.00	27,403.83	73,978
2025-03-24	31,000.00	31,000.00	30,100.00	30,650.00	27,493.53	42,616
2025-03-21	31,000.00	31,000.00	30,450.00	31,000.00	27,807.48	37,406
2025-03-20	31,000.00	31,050.00	30,450.00	31,000.00	27,807.48	28,653
2025-03-19	31,000.00	31,250.01	30,200.00	31,000.00	27,807.48	19,693
2025-03-18	31,000.00	31,000.00	30,000.00	31,000.00	27,807.48	204,325
2025-03-17	31,300.01	31,600.01	30,750.00	31,050.00	27,628.08	44,595
2025-03-14	31,850.01	31,850.01	30,800.00	31,650.01	28,161.96	118,677
2025-03-13	31,550.01	33,500.01	31,250.01	31,800.01	28,295.43	88,461
2025-03-12	31,650.01	31,800.01	31,350.01	31,800.01	28,295.43	58,661
2025-03-11	31,400.01	32,000.01	31,000.00	31,600.01	28,117.47	92,941
2025-03-10	31,800.01	32,500.01	31,400.01	31,550.01	28,072.98	61,683
2025-03-07	31,050.00	32,400.01	30,500.00	32,000.01	28,473.38	299,142
2025-03-06	31,600.01	32,600.01	31,400.01	31,400.01	27,939.51	138,474
2025-03-05	33,100.01	33,100.01	31,700.01	31,950.01	28,428.89	100,652
2025-03-04	32,800.01	33,500.01	32,500.01	33,100.01	29,452.16	72,415
2025-03-03	33,950.01	34,100.01	32,000.01	32,800.01	29,185.22	164,002
2025-02-28	32,900.01	33,950.01	32,450.01	33,950.01	30,208.48	356,241
2025-02-27	29,700.00	31,750.01	29,500.00	31,750.01	28,250.94	328,942
2025-02-26	29,850.00	30,100.00	29,650.00	29,700.00	26,426.86	61,058
2025-02-25	30,150.00	30,150.00	29,550.00	29,850.00	26,560.33	71,477
2025-02-24	30,250.00	30,300.00	29,500.00	30,000.00	26,693.80	136,078
2025-02-21	29,850.00	30,600.00	29,850.00	29,900.00	26,604.82	76,479
2025-02-20	30,000.00	30,100.00	29,700.00	29,750.00	26,471.35	79,292
2025-02-19	30,750.00	30,750.00	29,850.00	29,850.00	26,560.33	97,422
2025-02-18	30,350.00	31,000.00	29,700.00	30,750.00	27,361.14	179,319
2025-02-17	31,300.01	32,000.01	30,650.00	30,750.00	27,361.14	189,946
2025-02-14	30,400.00	30,700.00	30,000.00	30,650.00	27,272.16	117,427
2025-02-13	29,500.00	30,800.00	29,500.00	30,400.00	27,049.72	104,715
2025-02-12	30,200.00	31,500.01	29,400.00	30,300.00	26,960.74	167,753

← NewerPage 7 of 21 · 1,234 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.