Lam Dong Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 22,700.00 | 22,900.00 | 21,400.00 | 22,600.00 | 22,600.00 | 106,811 |
| 2024-06-07 | 22,000.00 | 22,500.00 | 22,000.00 | 22,500.00 | 22,500.00 | 3,500 |
| 2024-06-06 | 21,100.00 | 22,500.00 | 20,800.00 | 22,500.00 | 22,500.00 | 24,700 |
| 2024-06-05 | 22,300.00 | 22,600.00 | 21,400.00 | 22,500.00 | 22,500.00 | 117,300 |
| 2024-06-04 | 22,600.00 | 22,600.00 | 22,400.00 | 22,400.00 | 22,400.00 | 34,000 |
| 2024-06-03 | 20,500.00 | 22,700.00 | 20,500.00 | 22,400.00 | 22,400.00 | 39,924 |
| 2024-05-31 | 22,100.00 | 22,400.00 | 21,300.00 | 21,300.00 | 21,300.00 | 71,220 |
| 2024-05-30 | 22,000.00 | 22,200.00 | 22,000.00 | 22,200.00 | 22,200.00 | 2,725 |
| 2024-05-29 | 20,700.00 | 22,300.00 | 20,600.00 | 22,200.00 | 22,200.00 | 43,924 |
| 2024-05-28 | 22,000.00 | 22,500.00 | 21,800.00 | 21,800.00 | 21,800.00 | 43,100 |
| 2024-05-27 | 22,400.00 | 22,600.00 | 22,100.00 | 22,600.00 | 22,600.00 | 83,600 |
| 2024-05-24 | 20,200.00 | 22,900.00 | 20,200.00 | 22,500.00 | 22,500.00 | 102,300 |
| 2024-05-23 | 21,200.00 | 23,000.00 | 21,100.00 | 21,700.00 | 21,700.00 | 73,609 |
| 2024-05-22 | 22,800.00 | 22,900.00 | 22,700.00 | 22,800.00 | 22,800.00 | 47,103 |
| 2024-05-21 | 22,900.00 | 22,900.00 | 21,000.00 | 22,800.00 | 22,800.00 | 65,900 |
| 2024-05-20 | 23,000.00 | 23,400.00 | 20,800.00 | 22,700.00 | 22,700.00 | 129,727 |
| 2024-05-17 | 21,500.00 | 23,000.00 | 21,200.00 | 23,000.00 | 23,000.00 | 115,717 |
| 2024-05-16 | 22,800.00 | 23,000.00 | 20,700.00 | 23,000.00 | 23,000.00 | 35,300 |
| 2024-05-15 | 21,300.00 | 23,000.00 | 20,100.00 | 23,000.00 | 23,000.00 | 91,664 |
| 2024-05-14 | 23,000.00 | 23,000.00 | 21,500.00 | 22,300.00 | 22,300.00 | 13,310 |
| 2024-05-13 | 22,000.00 | 22,300.00 | 21,700.00 | 22,300.00 | 22,300.00 | 7,808 |
| 2024-05-10 | 23,000.00 | 25,000.00 | 21,900.00 | 23,000.00 | 23,000.00 | 36,002 |
| 2024-05-09 | 22,800.00 | 23,100.00 | 21,300.00 | 23,000.00 | 23,000.00 | 17,700 |
| 2024-05-08 | 22,700.00 | 23,300.00 | 22,100.00 | 23,100.00 | 23,100.00 | 6,400 |
| 2024-05-07 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 100 |
| 2024-05-06 | 22,800.00 | 23,400.00 | 22,700.00 | 23,400.00 | 23,400.00 | 9,256 |
| 2024-05-03 | 23,800.00 | 23,800.00 | 22,800.00 | 23,400.00 | 23,400.00 | 3,950 |
| 2024-05-02 | 23,300.00 | 23,400.00 | 23,000.00 | 23,200.00 | 23,200.00 | 4,900 |
| 2024-04-26 | 23,300.00 | 23,500.00 | 22,200.00 | 23,500.00 | 23,500.00 | 13,005 |
| 2024-04-25 | 22,800.00 | 24,800.00 | 21,500.00 | 23,800.00 | 23,800.00 | 53,654 |
| 2024-04-24 | 22,000.00 | 22,800.00 | 22,000.00 | 22,800.00 | 22,800.00 | 2,800 |
| 2024-04-23 | 23,500.00 | 23,500.00 | 21,500.00 | 22,900.00 | 22,900.00 | 5,706 |
| 2024-04-22 | 20,300.00 | 23,500.00 | 20,300.00 | 23,500.00 | 23,500.00 | 708 |
| 2024-04-19 | 20,800.00 | 23,000.00 | 20,800.00 | 22,400.00 | 22,400.00 | 31,805 |
| 2024-04-17 | 23,600.00 | 23,600.00 | 21,400.00 | 22,900.00 | 22,900.00 | 22,700 |
| 2024-04-16 | 23,700.00 | 23,700.00 | 21,300.00 | 22,900.00 | 22,900.00 | 74,142 |
| 2024-04-15 | 24,000.00 | 24,000.00 | 23,600.00 | 23,600.00 | 23,600.00 | 30,919 |
| 2024-04-12 | 24,600.00 | 24,700.00 | 24,000.00 | 24,000.00 | 24,000.00 | 69,518 |
| 2024-04-11 | 22,500.00 | 24,600.00 | 22,500.00 | 24,600.00 | 24,600.00 | 64,438 |
| 2024-04-10 | 19,100.00 | 22,400.00 | 19,100.00 | 22,400.00 | 22,400.00 | 111,459 |
| 2024-04-09 | 18,500.00 | 20,400.00 | 18,500.00 | 20,400.00 | 20,400.00 | 88,867 |
| 2024-04-08 | 20,400.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | 68,978 |
| 2024-04-05 | 19,500.00 | 20,600.00 | 19,100.00 | 20,200.00 | 20,200.00 | 45,886 |
| 2024-04-04 | 18,200.00 | 20,500.00 | 17,100.00 | 19,500.00 | 19,500.00 | 28,623 |
| 2024-04-03 | 18,800.00 | 19,000.00 | 18,600.00 | 18,800.00 | 18,800.00 | 24,592 |
| 2024-04-02 | 19,300.00 | 19,300.00 | 18,600.00 | 18,700.00 | 18,700.00 | 14,000 |
| 2024-04-01 | 18,200.00 | 19,700.00 | 18,200.00 | 18,500.00 | 18,500.00 | 22,501 |
| 2024-03-29 | 19,000.00 | 19,000.00 | 18,100.00 | 18,100.00 | 18,100.00 | 23,116 |
| 2024-03-28 | 19,000.00 | 19,600.00 | 18,800.00 | 19,600.00 | 19,600.00 | 39,328 |
| 2024-03-27 | 18,500.00 | 20,000.00 | 18,200.00 | 19,900.00 | 19,900.00 | 71,858 |
| 2024-03-26 | 18,300.00 | 18,300.00 | 17,000.00 | 18,300.00 | 18,300.00 | 186,984 |
| 2024-03-25 | 15,200.00 | 16,700.00 | 15,200.00 | 16,700.00 | 16,700.00 | 52,050 |
| 2024-03-22 | 14,000.00 | 15,200.00 | 14,000.00 | 15,200.00 | 15,200.00 | 90,300 |
| 2024-03-21 | 13,600.00 | 14,000.00 | 13,400.00 | 13,900.00 | 13,900.00 | 8,600 |
| 2024-03-20 | 13,200.00 | 13,700.00 | 13,200.00 | 13,700.00 | 13,700.00 | 1,900 |
| 2024-03-19 | 13,500.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | 2,700 |
| 2024-03-18 | 13,700.00 | 13,700.00 | 13,500.00 | 13,500.00 | 13,500.00 | 8,350 |
| 2024-03-15 | 13,600.00 | 13,800.00 | 13,400.00 | 13,800.00 | 13,800.00 | 13,500 |
| 2024-03-14 | 13,200.00 | 14,000.00 | 13,200.00 | 13,500.00 | 13,500.00 | 63,200 |
| 2024-03-13 | 12,900.00 | 13,300.00 | 12,900.00 | 13,300.00 | 13,300.00 | 12,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.