Lam Dong Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 14,600.00 | 15,400.00 | 14,500.00 | 14,900.00 | 14,900.00 | 75,040 |
| 2023-12-06 | 14,900.00 | 14,900.00 | 14,500.00 | 14,800.00 | 14,800.00 | 8,900 |
| 2023-12-05 | 14,900.00 | 14,900.00 | 14,600.00 | 14,600.00 | 14,600.00 | 11,110 |
| 2023-12-04 | 15,000.00 | 15,100.00 | 14,300.00 | 14,900.00 | 14,900.00 | 52,250 |
| 2023-12-01 | 14,700.00 | 14,900.00 | 14,700.00 | 14,800.00 | 14,800.00 | 7,300 |
| 2023-11-30 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | 8,350 |
| 2023-11-29 | 14,900.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | 15,000 |
| 2023-11-28 | 15,000.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | 45,750 |
| 2023-11-27 | 14,800.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | 6,400 |
| 2023-11-24 | 14,600.00 | 15,400.00 | 14,600.00 | 15,000.00 | 15,000.00 | 149,210 |
| 2023-11-23 | 15,200.00 | 15,400.00 | 14,400.00 | 15,000.00 | 15,000.00 | 40,600 |
| 2023-11-22 | 15,000.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 4,130 |
| 2023-11-21 | 15,000.00 | 15,200.00 | 14,800.00 | 14,900.00 | 14,900.00 | 11,030 |
| 2023-11-20 | 14,900.00 | 15,100.00 | 14,600.00 | 15,000.00 | 15,000.00 | 23,500 |
| 2023-11-17 | 15,300.00 | 15,300.00 | 14,700.00 | 14,900.00 | 14,900.00 | 47,230 |
| 2023-11-16 | 15,200.00 | 15,400.00 | 14,600.00 | 15,000.00 | 15,000.00 | 41,100 |
| 2023-11-15 | 15,000.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | 21,660 |
| 2023-11-14 | 14,900.00 | 15,500.00 | 14,500.00 | 14,600.00 | 14,600.00 | 25,740 |
| 2023-11-13 | 15,000.00 | 15,600.00 | 14,900.00 | 14,900.00 | 14,900.00 | 8,810 |
| 2023-11-10 | 15,800.00 | 15,900.00 | 15,000.00 | 15,000.00 | 15,000.00 | 98,500 |
| 2023-11-09 | 15,900.00 | 15,900.00 | 15,700.00 | 15,700.00 | 15,700.00 | 10,600 |
| 2023-11-08 | 15,500.00 | 15,900.00 | 14,900.00 | 15,700.00 | 15,700.00 | 78,310 |
| 2023-11-07 | 15,600.00 | 16,000.00 | 14,800.00 | 15,500.00 | 15,500.00 | 52,810 |
| 2023-11-06 | 16,200.00 | 16,200.00 | 15,500.00 | 15,500.00 | 15,500.00 | 9,930 |
| 2023-11-03 | 15,300.00 | 16,500.00 | 14,200.00 | 16,000.00 | 16,000.00 | 650,000 |
| 2023-11-02 | 14,800.00 | 15,300.00 | 14,600.00 | 15,300.00 | 15,300.00 | 15,800 |
| 2023-11-01 | 14,900.00 | 14,900.00 | 14,100.00 | 14,800.00 | 14,800.00 | 12,110 |
| 2023-10-31 | 14,800.00 | 15,000.00 | 14,200.00 | 14,900.00 | 14,900.00 | 13,110 |
| 2023-10-30 | 15,000.00 | 15,400.00 | 14,300.00 | 15,100.00 | 15,100.00 | 32,920 |
| 2023-10-27 | 14,400.00 | 15,000.00 | 14,200.00 | 15,000.00 | 15,000.00 | 107,700 |
| 2023-10-26 | 15,000.00 | 15,200.00 | 14,000.00 | 14,400.00 | 14,400.00 | 70,230 |
| 2023-10-25 | 14,000.00 | 15,000.00 | 14,000.00 | 15,000.00 | 15,000.00 | 103,410 |
| 2023-10-24 | 13,700.00 | 13,900.00 | 13,700.00 | 13,900.00 | 13,900.00 | 46,150 |
| 2023-10-23 | 13,800.00 | 13,900.00 | 13,400.00 | 13,800.00 | 13,800.00 | 18,600 |
| 2023-10-20 | 13,800.00 | 14,000.00 | 13,000.00 | 13,900.00 | 13,900.00 | 75,610 |
| 2023-10-19 | 14,300.00 | 14,600.00 | 13,200.00 | 13,800.00 | 13,800.00 | 37,160 |
| 2023-10-18 | 14,200.00 | 15,600.00 | 14,000.00 | 14,000.00 | 14,000.00 | 153,680 |
| 2023-10-17 | 15,500.00 | 15,700.00 | 14,500.00 | 15,500.00 | 15,500.00 | 283,170 |
| 2023-10-16 | 13,800.00 | 14,800.00 | 13,100.00 | 14,800.00 | 14,800.00 | 503,700 |
| 2023-10-13 | 13,100.00 | 13,800.00 | 13,100.00 | 13,500.00 | 13,500.00 | 97,400 |
| 2023-10-12 | 13,700.00 | 13,700.00 | 13,500.00 | 13,500.00 | 13,500.00 | 15,100 |
| 2023-10-11 | 13,000.00 | 13,600.00 | 13,000.00 | 13,600.00 | 13,600.00 | 12,200 |
| 2023-10-10 | 13,000.00 | 13,600.00 | 12,800.00 | 13,600.00 | 13,600.00 | 23,310 |
| 2023-10-09 | 13,000.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | 10,500 |
| 2023-10-06 | 12,900.00 | 13,000.00 | 12,300.00 | 12,800.00 | 12,800.00 | 43,900 |
| 2023-10-05 | 13,000.00 | 13,100.00 | 12,400.00 | 12,400.00 | 12,400.00 | 24,930 |
| 2023-10-04 | 12,100.00 | 12,900.00 | 12,100.00 | 12,900.00 | 12,900.00 | 18,000 |
| 2023-10-03 | 12,300.00 | 12,600.00 | 11,600.00 | 12,500.00 | 12,500.00 | 24,800 |
| 2023-10-02 | 12,600.00 | 12,800.00 | 12,200.00 | 12,300.00 | 12,300.00 | 34,400 |
| 2023-09-29 | 13,000.00 | 13,100.00 | 12,500.00 | 12,800.00 | 12,800.00 | 38,630 |
| 2023-09-28 | 12,900.00 | 13,000.00 | 12,200.00 | 12,800.00 | 12,800.00 | 56,740 |
| 2023-09-27 | 13,800.00 | 13,800.00 | 11,700.00 | 12,800.00 | 12,800.00 | 97,440 |
| 2023-09-26 | 14,400.00 | 14,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | 99,110 |
| 2023-09-25 | 16,000.00 | 17,600.00 | 14,400.00 | 14,400.00 | 14,400.00 | 153,730 |
| 2023-09-22 | 14,900.00 | 16,000.00 | 14,900.00 | 16,000.00 | 16,000.00 | 152,880 |
| 2023-09-21 | 13,300.00 | 14,600.00 | 13,100.00 | 14,600.00 | 14,600.00 | 304,470 |
| 2023-09-20 | 13,500.00 | 13,500.00 | 12,800.00 | 13,300.00 | 13,300.00 | 73,470 |
| 2023-09-19 | 13,800.00 | 14,000.00 | 13,400.00 | 13,600.00 | 13,600.00 | 99,070 |
| 2023-09-18 | 13,700.00 | 14,000.00 | 13,500.00 | 13,600.00 | 13,600.00 | 40,900 |
| 2023-09-15 | 14,000.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 68,900 |
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.