Lam Dong Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 12,900.00 | 13,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | 44,437 |
| 2024-03-11 | 13,000.00 | 13,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | 2,300 |
| 2024-03-08 | 12,300.00 | 13,000.00 | 12,300.00 | 13,000.00 | 13,000.00 | 34,000 |
| 2024-03-07 | 13,000.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 15,500 |
| 2024-03-06 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 1,407 |
| 2024-03-05 | 12,700.00 | 12,900.00 | 12,600.00 | 12,900.00 | 12,900.00 | 35,100 |
| 2024-03-04 | 12,900.00 | 12,900.00 | 12,300.00 | 12,800.00 | 12,800.00 | 7,700 |
| 2024-03-01 | 12,500.00 | 12,900.00 | 12,300.00 | 12,900.00 | 12,900.00 | 14,701 |
| 2024-02-29 | 12,400.00 | 13,000.00 | 12,300.00 | 13,000.00 | 13,000.00 | 11,900 |
| 2024-02-28 | 13,000.00 | 13,400.00 | 13,000.00 | 13,200.00 | 13,200.00 | 7,000 |
| 2024-02-27 | 13,000.00 | 13,600.00 | 12,200.00 | 12,700.00 | 12,700.00 | 96,000 |
| 2024-02-26 | 13,200.00 | 13,200.00 | 12,500.00 | 13,000.00 | 13,000.00 | 7,105 |
| 2024-02-23 | 13,300.00 | 13,300.00 | 12,300.00 | 13,200.00 | 13,200.00 | 26,401 |
| 2024-02-22 | 12,500.00 | 13,400.00 | 12,500.00 | 13,400.00 | 13,400.00 | 40,600 |
| 2024-02-21 | 13,400.00 | 13,400.00 | 13,200.00 | 13,200.00 | 13,200.00 | 25,105 |
| 2024-02-20 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 14,200 |
| 2024-02-19 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 1,065 |
| 2024-02-16 | 12,300.00 | 13,500.00 | 12,200.00 | 13,500.00 | 13,500.00 | 3,000 |
| 2024-02-07 | 12,400.00 | 12,400.00 | 12,300.00 | 12,300.00 | 12,300.00 | 2,200 |
| 2024-02-06 | 12,400.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | 4,700 |
| 2024-02-05 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 5,050 |
| 2024-02-02 | 12,600.00 | 12,600.00 | 11,500.00 | 12,400.00 | 12,400.00 | 20,800 |
| 2024-02-01 | 12,600.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 3,700 |
| 2024-01-31 | 12,500.00 | 12,900.00 | 12,500.00 | 12,800.00 | 12,800.00 | 2,800 |
| 2024-01-30 | 13,300.00 | 13,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | 24,080 |
| 2024-01-29 | 14,300.00 | 14,300.00 | 13,000.00 | 13,800.00 | 13,800.00 | 5,800 |
| 2024-01-26 | 13,100.00 | 13,700.00 | 13,100.00 | 13,700.00 | 13,700.00 | 2,300 |
| 2024-01-25 | 14,100.00 | 14,100.00 | 13,200.00 | 13,800.00 | 13,800.00 | 2,100 |
| 2024-01-23 | 13,700.00 | 14,100.00 | 12,900.00 | 14,100.00 | 14,100.00 | 7,200 |
| 2024-01-22 | 14,300.00 | 14,300.00 | 13,800.00 | 13,800.00 | 13,800.00 | 1,600 |
| 2024-01-19 | 14,000.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | 2,200 |
| 2024-01-18 | 13,400.00 | 13,900.00 | 13,200.00 | 13,800.00 | 13,800.00 | 5,500 |
| 2024-01-17 | 13,400.00 | 13,500.00 | 13,400.00 | 13,400.00 | 13,400.00 | 2,100 |
| 2024-01-16 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 200 |
| 2024-01-15 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 110 |
| 2024-01-12 | 13,600.00 | 14,200.00 | 13,600.00 | 13,900.00 | 13,900.00 | 7,900 |
| 2024-01-11 | 14,500.00 | 14,500.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,610 |
| 2024-01-10 | 13,600.00 | 14,500.00 | 13,500.00 | 14,500.00 | 14,500.00 | 121,200 |
| 2024-01-09 | 14,200.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | 9,600 |
| 2024-01-08 | 14,900.00 | 14,900.00 | 14,700.00 | 14,700.00 | 14,700.00 | 2,700 |
| 2024-01-05 | 14,400.00 | 14,700.00 | 14,200.00 | 14,700.00 | 14,700.00 | 2,720 |
| 2024-01-04 | 14,900.00 | 14,900.00 | 14,400.00 | 14,900.00 | 14,900.00 | 12,400 |
| 2024-01-03 | 14,300.00 | 14,900.00 | 14,300.00 | 14,900.00 | 14,900.00 | 4,700 |
| 2024-01-02 | 15,000.00 | 15,800.00 | 14,400.00 | 14,600.00 | 14,600.00 | 12,200 |
| 2023-12-29 | 15,500.00 | 15,900.00 | 15,000.00 | 15,900.00 | 15,900.00 | 77,700 |
| 2023-12-28 | 15,000.00 | 15,900.00 | 15,000.00 | 15,800.00 | 15,800.00 | 30,520 |
| 2023-12-27 | 15,500.00 | 15,800.00 | 15,000.00 | 15,700.00 | 15,700.00 | 20,400 |
| 2023-12-26 | 14,500.00 | 15,500.00 | 14,400.00 | 15,500.00 | 15,500.00 | 47,900 |
| 2023-12-25 | 13,400.00 | 14,500.00 | 13,300.00 | 14,500.00 | 14,500.00 | 10,200 |
| 2023-12-22 | 13,200.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | 3,300 |
| 2023-12-21 | 12,800.00 | 13,200.00 | 12,700.00 | 13,200.00 | 13,200.00 | 10,300 |
| 2023-12-20 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 4,000 |
| 2023-12-19 | 12,800.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | 9,000 |
| 2023-12-18 | 11,900.00 | 12,800.00 | 11,900.00 | 12,800.00 | 12,800.00 | 10,020 |
| 2023-12-15 | 12,500.00 | 13,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | 61,500 |
| 2023-12-14 | 13,600.00 | 13,900.00 | 13,000.00 | 13,000.00 | 13,000.00 | 21,100 |
| 2023-12-13 | 14,100.00 | 14,100.00 | 13,700.00 | 14,100.00 | 14,100.00 | 37,510 |
| 2023-12-12 | 14,300.00 | 14,600.00 | 14,100.00 | 14,100.00 | 14,100.00 | 57,320 |
| 2023-12-11 | 14,600.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | 12,100 |
| 2023-12-08 | 14,900.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 30,300 |
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.