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
2025-02-11	30,000.00	32,550.01	30,000.00	31,550.01	28,072.98	216,308
2025-02-10	28,950.00	30,950.00	28,950.00	30,950.00	27,539.10	501,800
2025-02-07	28,400.00	29,000.00	28,400.00	28,950.00	25,759.52	26,361
2025-02-06	28,100.00	29,000.00	28,100.00	28,900.00	25,715.03	18,755
2025-02-05	28,800.00	29,200.00	28,700.00	28,850.00	25,670.54	16,671
2025-02-04	28,450.00	29,200.00	28,000.00	28,800.00	25,626.05	32,925
2025-02-03	28,350.00	29,300.00	28,300.00	28,450.00	25,314.62	28,133
2025-01-24	27,700.00	28,250.00	27,700.00	28,250.00	25,136.66	47,617
2025-01-23	27,500.00	27,900.00	27,500.00	27,800.00	24,736.25	15,317
2025-01-22	27,900.00	27,900.00	27,550.00	27,800.00	24,736.25	4,168
2025-01-21	28,100.00	28,100.00	27,500.00	27,900.00	24,825.23	24,277
2025-01-20	28,050.00	28,300.00	27,750.00	28,150.00	25,047.68	24,590
2025-01-17	28,300.00	28,300.00	27,750.00	28,150.00	25,047.68	14,170
2025-01-16	27,750.00	28,200.00	27,750.00	28,200.00	25,092.17	13,754
2025-01-15	27,900.00	28,300.00	27,700.00	28,200.00	25,092.17	28,341
2025-01-14	27,500.00	28,000.00	27,300.00	27,950.00	24,869.72	11,357
2025-01-13	27,200.00	27,500.00	27,000.00	27,500.00	24,469.31	33,967
2025-01-10	27,150.00	27,800.00	27,150.00	27,250.00	24,246.87	10,732
2025-01-09	27,550.00	27,650.00	27,500.00	27,500.00	24,469.31	9,273
2025-01-08	27,500.00	27,700.00	27,500.00	27,700.00	24,647.27	9,378
2025-01-07	27,050.00	27,550.00	27,050.00	27,500.00	24,469.31	27,195
2025-01-06	27,500.00	27,900.00	27,400.00	27,550.00	24,513.80	46,471
2025-01-03	28,050.00	28,050.00	27,300.00	27,550.00	24,513.80	10,732
2025-01-02	28,100.00	28,400.00	27,500.00	28,000.00	24,914.21	27,195
2024-12-31	28,150.00	29,600.00	27,400.00	28,300.00	25,181.15	132,223
2024-12-30	28,300.00	28,400.00	27,000.00	28,250.00	25,136.66	75,541
2024-12-27	28,800.00	28,850.00	27,800.00	28,300.00	25,181.15	46,679
2024-12-26	27,800.00	28,800.00	27,800.00	28,550.00	25,403.60	229,332
2024-12-25	27,250.00	27,950.00	27,250.00	27,800.00	24,736.25	165,565
2024-12-24	27,100.00	27,300.00	27,000.00	27,250.00	24,246.87	9,482
2024-12-23	27,300.00	27,700.00	27,100.00	27,100.00	24,113.40	20,005
2024-12-20	27,100.00	27,300.00	26,850.00	27,300.00	24,291.36	14,170
2024-12-19	27,300.00	27,300.00	26,800.00	27,100.00	24,113.40	54,181
2024-12-18	27,000.00	27,450.00	27,000.00	27,300.00	24,291.36	27,820
2024-12-17	27,300.00	27,300.00	27,000.00	27,000.00	24,024.42	19,693
2024-12-16	27,300.00	27,300.00	27,000.00	27,050.00	24,068.91	32,092
2024-12-13	27,300.00	27,300.00	27,100.00	27,300.00	24,291.36	15,942
2024-12-12	27,400.00	27,400.00	26,600.00	27,400.00	24,380.34	11,045
2024-12-11	27,500.00	27,500.00	27,100.00	27,300.00	24,291.36	13,754
2024-12-10	27,050.00	27,500.00	27,000.00	27,500.00	24,469.31	11,982
2024-12-09	27,100.00	27,100.00	26,900.00	27,050.00	24,068.91	14,066
2024-12-06	27,450.00	27,900.00	27,000.00	27,900.00	23,935.44	23,756
2024-12-05	27,500.00	27,600.00	27,350.00	27,450.00	23,549.38	40,323
2024-12-04	27,100.00	27,500.00	27,100.00	27,500.00	23,592.28	2,501
2024-12-03	27,600.00	27,600.00	27,400.00	27,600.00	23,678.07	12,712
2024-12-02	27,650.00	27,700.00	27,300.00	27,300.00	23,420.70	11,982
2024-11-29	27,700.00	27,700.00	27,400.00	27,650.00	23,720.96	12,712
2024-11-28	27,100.00	27,900.00	27,100.00	27,600.00	23,678.07	9,898
2024-11-27	27,250.00	27,450.00	27,150.00	27,400.00	23,506.49	17,296
2024-11-26	27,350.00	27,700.00	27,100.00	27,700.00	23,763.86	11,774
2024-11-25	27,000.00	27,400.00	27,000.00	27,350.00	23,463.59	7,502
2024-11-22	27,200.00	27,250.00	26,900.00	27,000.00	23,163.33	23,131
2024-11-21	27,200.00	27,200.00	27,000.00	27,200.00	23,334.91	12,712
2024-11-20	27,250.00	27,350.00	27,100.00	27,200.00	23,334.91	3,855
2024-11-19	27,200.00	27,400.00	27,050.00	27,400.00	23,506.49	6,773
2024-11-18	27,000.00	27,500.00	27,000.00	27,200.00	23,334.91	3,855
2024-11-15	27,350.00	27,350.00	26,950.00	27,200.00	23,334.91	7,398
2024-11-14	27,350.00	27,350.00	27,100.00	27,150.00	23,292.01	11,149
2024-11-13	27,200.00	27,350.00	27,100.00	27,150.00	23,292.01	18,130
2024-11-12	27,700.00	27,700.00	27,300.00	27,350.00	23,463.59	17,296

← NewerPage 8 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.