Lam Dong Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-14 | 14,200.00 | 14,200.00 | 13,800.00 | 13,900.00 | 13,900.00 | 22,000 |
| 2023-09-13 | 13,900.00 | 14,300.00 | 13,500.00 | 14,200.00 | 14,200.00 | 55,970 |
| 2023-09-12 | 13,700.00 | 13,900.00 | 13,500.00 | 13,800.00 | 13,800.00 | 52,610 |
| 2023-09-11 | 14,100.00 | 14,500.00 | 13,500.00 | 13,700.00 | 13,700.00 | 269,970 |
| 2023-09-08 | 13,900.00 | 14,200.00 | 13,500.00 | 14,000.00 | 14,000.00 | 222,730 |
| 2023-09-07 | 13,800.00 | 14,200.00 | 13,500.00 | 13,700.00 | 13,700.00 | 61,490 |
| 2023-09-06 | 14,000.00 | 14,200.00 | 13,400.00 | 13,800.00 | 13,800.00 | 205,120 |
| 2023-09-05 | 14,200.00 | 14,500.00 | 13,700.00 | 13,800.00 | 13,800.00 | 130,960 |
| 2023-08-31 | 13,500.00 | 14,600.00 | 13,400.00 | 14,200.00 | 14,200.00 | 149,960 |
| 2023-08-30 | 12,200.00 | 13,700.00 | 12,100.00 | 13,600.00 | 13,600.00 | 257,970 |
| 2023-08-29 | 13,300.00 | 13,300.00 | 12,000.00 | 12,500.00 | 12,500.00 | 181,500 |
| 2023-08-28 | 11,900.00 | 12,400.00 | 11,600.00 | 12,400.00 | 12,400.00 | 211,600 |
| 2023-08-25 | 10,700.00 | 11,300.00 | 10,700.00 | 11,300.00 | 11,300.00 | 219,240 |
| 2023-08-24 | 9,400.00 | 10,300.00 | 9,400.00 | 10,300.00 | 10,300.00 | 186,700 |
| 2023-08-23 | 9,400.00 | 9,400.00 | 8,800.00 | 9,400.00 | 9,400.00 | 73,000 |
| 2023-08-22 | 9,200.00 | 9,300.00 | 8,800.00 | 9,300.00 | 9,300.00 | 77,600 |
| 2023-08-21 | 9,400.00 | 9,400.00 | 8,900.00 | 9,200.00 | 9,200.00 | 24,700 |
| 2023-08-18 | 9,700.00 | 10,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 109,430 |
| 2023-08-17 | 9,600.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 23,500 |
| 2023-08-16 | 9,700.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | 15,000 |
| 2023-08-15 | 9,700.00 | 9,900.00 | 9,500.00 | 9,700.00 | 9,700.00 | 40,300 |
| 2023-08-14 | 9,500.00 | 9,800.00 | 9,500.00 | 9,600.00 | 9,600.00 | 27,200 |
| 2023-08-11 | 9,600.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,700.00 | 51,400 |
| 2023-08-10 | 10,000.00 | 10,100.00 | 9,600.00 | 9,600.00 | 9,600.00 | 59,800 |
| 2023-08-09 | 9,700.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 53,960 |
| 2023-08-08 | 9,400.00 | 9,800.00 | 9,300.00 | 9,800.00 | 9,800.00 | 87,510 |
| 2023-08-07 | 9,400.00 | 9,500.00 | 9,200.00 | 9,400.00 | 9,400.00 | 52,090 |
| 2023-08-04 | 9,300.00 | 9,600.00 | 9,200.00 | 9,400.00 | 9,400.00 | 43,300 |
| 2023-08-03 | 9,800.00 | 9,800.00 | 9,400.00 | 9,400.00 | 9,400.00 | 78,250 |
| 2023-08-02 | 10,000.00 | 10,500.00 | 9,400.00 | 9,900.00 | 9,900.00 | 42,500 |
| 2023-08-01 | 9,100.00 | 9,900.00 | 9,000.00 | 9,900.00 | 9,900.00 | 231,900 |
| 2023-07-31 | 9,000.00 | 9,100.00 | 8,700.00 | 9,000.00 | 9,000.00 | 117,300 |
| 2023-07-28 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 30,110 |
| 2023-07-27 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 68,100 |
| 2023-07-26 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 26,200 |
| 2023-07-25 | 9,000.00 | 9,200.00 | 9,000.00 | 9,100.00 | 9,100.00 | 73,310 |
| 2023-07-24 | 9,100.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 54,100 |
| 2023-07-21 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 52,300 |
| 2023-07-20 | 9,100.00 | 9,200.00 | 8,900.00 | 9,100.00 | 9,100.00 | 66,800 |
| 2023-07-19 | 9,000.00 | 9,200.00 | 9,000.00 | 9,000.00 | 9,000.00 | 36,700 |
| 2023-07-18 | 9,000.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 61,300 |
| 2023-07-17 | 9,100.00 | 9,100.00 | 8,800.00 | 9,000.00 | 9,000.00 | 94,400 |
| 2023-07-14 | 9,100.00 | 9,200.00 | 8,900.00 | 9,100.00 | 9,100.00 | 87,200 |
| 2023-07-13 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 44,400 |
| 2023-07-12 | 9,000.00 | 9,100.00 | 8,700.00 | 8,900.00 | 8,900.00 | 50,100 |
| 2023-07-11 | 9,300.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | 91,100 |
| 2023-07-10 | 9,400.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | 60,620 |
| 2023-07-07 | 9,300.00 | 9,300.00 | 9,100.00 | 9,300.00 | 9,300.00 | 32,400 |
| 2023-07-06 | 9,200.00 | 9,400.00 | 9,000.00 | 9,200.00 | 9,200.00 | 119,810 |
| 2023-07-05 | 10,000.00 | 10,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | 200,720 |
| 2023-07-04 | 8,800.00 | 9,600.00 | 8,800.00 | 9,600.00 | 9,600.00 | 269,300 |
| 2023-07-03 | 8,000.00 | 8,800.00 | 8,000.00 | 8,800.00 | 8,800.00 | 257,300 |
| 2023-06-30 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 23,100 |
| 2023-06-29 | 8,500.00 | 8,500.00 | 8,000.00 | 8,000.00 | 8,000.00 | 39,600 |
| 2023-06-28 | 8,100.00 | 8,500.00 | 7,900.00 | 8,500.00 | 8,500.00 | 136,600 |
| 2023-06-27 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 22,000 |
| 2023-06-26 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 39,900 |
| 2023-06-23 | 8,300.00 | 8,300.00 | 7,900.00 | 8,000.00 | 8,000.00 | 75,700 |
| 2023-06-22 | 8,000.00 | 8,200.00 | 7,900.00 | 8,100.00 | 8,100.00 | 76,440 |
| 2023-06-21 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 82,200 |
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.