Lam Dong Mineral and Building Material JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 27,650.00 | 28,300.00 | 27,350.00 | 27,700.00 | 23,763.86 | 5,314 |
| 2024-11-08 | 27,200.00 | 28,000.00 | 27,200.00 | 27,650.00 | 23,720.96 | 9,169 |
| 2024-11-07 | 27,500.00 | 27,500.00 | 27,300.00 | 27,450.00 | 23,549.38 | 7,815 |
| 2024-11-06 | 26,750.00 | 27,700.00 | 26,750.00 | 27,500.00 | 23,592.28 | 16,359 |
| 2024-11-05 | 27,000.00 | 27,600.00 | 26,700.00 | 27,000.00 | 23,163.33 | 38,239 |
| 2024-11-04 | 28,000.00 | 28,000.00 | 27,000.00 | 27,000.00 | 23,163.33 | 11,982 |
| 2024-11-01 | 28,150.00 | 28,150.00 | 27,700.00 | 28,000.00 | 24,021.23 | 25,007 |
| 2024-10-31 | 27,200.00 | 28,500.00 | 26,500.00 | 28,150.00 | 24,149.91 | 82,418 |
| 2024-10-30 | 27,000.00 | 28,000.00 | 27,000.00 | 28,000.00 | 24,021.23 | 25,007 |
| 2024-10-29 | 27,350.00 | 27,500.00 | 27,350.00 | 27,500.00 | 23,592.28 | 21,777 |
| 2024-10-28 | 26,800.00 | 27,400.00 | 26,600.00 | 27,400.00 | 23,506.49 | 68,977 |
| 2024-10-25 | 27,300.00 | 27,500.00 | 26,900.00 | 27,200.00 | 23,334.91 | 19,380 |
| 2024-10-24 | 27,300.00 | 27,300.00 | 26,600.00 | 27,300.00 | 23,420.70 | 14,066 |
| 2024-10-23 | 26,900.00 | 27,300.00 | 26,800.00 | 27,300.00 | 23,420.70 | 29,904 |
| 2024-10-22 | 26,800.00 | 27,500.00 | 26,800.00 | 27,000.00 | 23,163.33 | 8,336 |
| 2024-10-21 | 27,250.00 | 27,250.00 | 26,800.00 | 27,100.00 | 23,249.12 | 1,980 |
| 2024-10-18 | 27,250.00 | 27,400.00 | 27,000.00 | 27,250.00 | 23,377.80 | 19,068 |
| 2024-10-17 | 26,950.00 | 27,500.00 | 26,600.00 | 27,250.00 | 23,377.80 | 14,796 |
| 2024-10-16 | 27,000.00 | 27,300.00 | 26,800.00 | 27,300.00 | 23,420.70 | 12,503 |
| 2024-10-15 | 27,600.00 | 27,600.00 | 27,000.00 | 27,400.00 | 23,506.49 | 2,501 |
| 2024-10-14 | 27,200.00 | 27,700.00 | 27,200.00 | 27,550.00 | 23,635.17 | 2,396 |
| 2024-10-11 | 27,500.00 | 27,550.00 | 27,100.00 | 27,550.00 | 23,635.17 | 8,961 |
| 2024-10-10 | 27,550.00 | 27,650.00 | 27,000.00 | 27,500.00 | 23,592.28 | 6,773 |
| 2024-10-09 | 27,500.00 | 27,550.00 | 26,850.00 | 27,500.00 | 23,592.28 | 4,897 |
| 2024-10-08 | 27,400.00 | 27,550.00 | 27,400.00 | 27,500.00 | 23,592.28 | 9,273 |
| 2024-10-07 | 27,250.00 | 27,750.00 | 26,600.00 | 27,500.00 | 23,592.28 | 20,839 |
| 2024-10-04 | 27,650.00 | 27,700.00 | 27,300.00 | 27,550.00 | 23,635.17 | 4,168 |
| 2024-10-03 | 27,700.00 | 27,800.00 | 27,400.00 | 27,650.00 | 23,720.96 | 10,211 |
| 2024-10-02 | 27,350.00 | 27,800.00 | 27,300.00 | 27,700.00 | 23,763.86 | 15,525 |
| 2024-10-01 | 28,400.00 | 28,500.00 | 27,400.00 | 27,900.00 | 23,935.44 | 29,174 |
| 2024-09-30 | 27,350.00 | 29,000.00 | 27,000.00 | 28,450.00 | 24,407.28 | 90,024 |
| 2024-09-27 | 27,700.00 | 27,900.00 | 27,450.00 | 27,800.00 | 23,849.65 | 24,277 |
| 2024-09-26 | 27,450.00 | 28,000.00 | 27,150.00 | 27,950.00 | 23,978.33 | 48,763 |
| 2024-09-25 | 27,250.00 | 27,900.00 | 27,250.00 | 27,900.00 | 23,935.44 | 59,703 |
| 2024-09-24 | 26,800.00 | 28,000.00 | 26,800.00 | 27,600.00 | 23,678.07 | 15,108 |
| 2024-09-23 | 26,600.00 | 27,700.00 | 26,600.00 | 27,500.00 | 23,592.28 | 26,049 |
| 2024-09-20 | 26,600.00 | 27,050.00 | 26,450.00 | 27,050.00 | 23,206.22 | 64,913 |
| 2024-09-19 | 26,600.00 | 27,200.00 | 26,500.00 | 27,000.00 | 23,163.33 | 75,333 |
| 2024-09-18 | 27,000.00 | 27,100.00 | 26,200.00 | 27,000.00 | 23,163.33 | 75,749 |
| 2024-09-17 | 26,150.00 | 27,100.00 | 26,100.00 | 27,100.00 | 23,249.12 | 13,545 |
| 2024-09-16 | 26,000.00 | 27,100.00 | 25,700.00 | 27,000.00 | 23,163.33 | 162,022 |
| 2024-09-13 | 27,500.00 | 28,450.00 | 26,100.00 | 27,600.00 | 23,678.07 | 57,203 |
| 2024-09-12 | 28,650.00 | 28,700.00 | 27,600.00 | 27,600.00 | 23,678.07 | 126,492 |
| 2024-09-11 | 28,900.00 | 29,650.00 | 28,750.00 | 29,650.00 | 25,436.77 | 22,714 |
| 2024-09-10 | 29,250.00 | 29,800.00 | 28,800.00 | 29,750.00 | 25,522.56 | 25,840 |
| 2024-09-09 | 29,450.00 | 29,850.00 | 29,000.00 | 29,850.00 | 25,608.35 | 8,336 |
| 2024-09-06 | 29,900.00 | 30,000.00 | 29,400.00 | 30,000.00 | 25,737.03 | 23,652 |
| 2024-09-05 | 29,200.00 | 30,000.00 | 29,200.00 | 29,950.00 | 25,694.14 | 12,399 |
| 2024-09-04 | 29,150.00 | 30,400.00 | 28,800.00 | 30,100.00 | 25,822.82 | 14,275 |
| 2024-08-30 | 29,300.00 | 30,950.00 | 29,300.00 | 30,400.00 | 26,080.19 | 76,583 |
| 2024-08-29 | 29,200.00 | 29,300.00 | 28,800.00 | 29,300.00 | 25,136.50 | 24,069 |
| 2024-08-28 | 28,600.00 | 29,150.00 | 28,450.00 | 29,000.00 | 24,879.13 | 29,279 |
| 2024-08-27 | 29,100.00 | 29,200.00 | 28,500.00 | 28,950.00 | 24,836.23 | 11,878 |
| 2024-08-26 | 28,100.00 | 29,200.00 | 28,100.00 | 29,000.00 | 24,879.13 | 24,173 |
| 2024-08-23 | 28,800.00 | 29,150.00 | 28,500.00 | 29,150.00 | 25,007.82 | 23,756 |
| 2024-08-22 | 29,250.00 | 29,250.00 | 28,600.00 | 29,000.00 | 24,879.13 | 7,502 |
| 2024-08-21 | 28,500.00 | 28,750.00 | 28,400.00 | 28,600.00 | 24,535.97 | 12,399 |
| 2024-08-20 | 28,600.00 | 28,750.00 | 28,500.00 | 28,750.00 | 24,664.65 | 28,133 |
| 2024-08-19 | 28,700.00 | 28,700.00 | 28,000.00 | 28,600.00 | 24,535.97 | 17,088 |
| 2024-08-16 | 27,500.00 | 28,700.00 | 27,400.00 | 28,700.00 | 24,621.76 | 54,494 |
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.