Lam Dong Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-20 | 7,700.00 | 8,100.00 | 7,500.00 | 8,100.00 | 8,100.00 | 32,910 |
| 2023-06-19 | 7,900.00 | 8,600.00 | 7,800.00 | 7,900.00 | 7,900.00 | 96,900 |
| 2023-06-16 | 8,100.00 | 8,500.00 | 7,900.00 | 7,900.00 | 7,900.00 | 128,530 |
| 2023-06-15 | 9,000.00 | 9,000.00 | 8,200.00 | 8,200.00 | 8,200.00 | 551,820 |
| 2023-06-14 | 8,200.00 | 8,200.00 | 7,700.00 | 8,200.00 | 8,200.00 | 166,790 |
| 2023-06-13 | 7,000.00 | 7,500.00 | 7,000.00 | 7,500.00 | 7,500.00 | 317,610 |
| 2023-06-12 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 58,730 |
| 2023-06-09 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 95,200 |
| 2023-06-08 | 6,900.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 56,150 |
| 2023-06-07 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 53,700 |
| 2023-06-06 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 22,640 |
| 2023-06-05 | 7,100.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | 36,210 |
| 2023-06-02 | 7,100.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | 35,700 |
| 2023-06-01 | 7,000.00 | 7,300.00 | 6,900.00 | 7,000.00 | 7,000.00 | 65,200 |
| 2023-05-31 | 7,300.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | 34,000 |
| 2023-05-30 | 7,400.00 | 7,700.00 | 6,900.00 | 7,300.00 | 7,300.00 | 174,400 |
| 2023-05-29 | 6,700.00 | 7,300.00 | 6,600.00 | 7,300.00 | 7,300.00 | 65,000 |
| 2023-05-26 | 6,700.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | 33,020 |
| 2023-05-25 | 6,800.00 | 6,800.00 | 6,400.00 | 6,600.00 | 6,600.00 | 62,900 |
| 2023-05-24 | 7,200.00 | 7,300.00 | 6,800.00 | 6,800.00 | 6,800.00 | 59,200 |
| 2023-05-23 | 7,600.00 | 7,600.00 | 7,000.00 | 7,200.00 | 7,200.00 | 74,200 |
| 2023-05-22 | 7,800.00 | 7,900.00 | 7,500.00 | 7,500.00 | 7,500.00 | 27,500 |
| 2023-05-19 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 11,800 |
| 2023-05-18 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 155,300 |
| 2023-05-17 | 7,900.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | 23,600 |
| 2023-05-16 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 30,200 |
| 2023-05-15 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 20,640 |
| 2023-05-12 | 7,900.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | 69,210 |
| 2023-05-11 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 31,500 |
| 2023-05-10 | 7,500.00 | 8,000.00 | 7,500.00 | 7,900.00 | 7,900.00 | 11,500 |
| 2023-05-09 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 19,540 |
| 2023-05-08 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 15,200 |
| 2023-05-05 | 7,700.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | 26,000 |
| 2023-05-04 | 8,000.00 | 8,000.00 | 7,600.00 | 7,600.00 | 7,600.00 | 36,800 |
| 2023-04-28 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,700 |
| 2023-04-27 | 8,000.00 | 8,500.00 | 7,700.00 | 8,300.00 | 8,300.00 | 50,520 |
| 2023-04-26 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 5,200 |
| 2023-04-25 | 7,400.00 | 8,100.00 | 7,300.00 | 8,100.00 | 8,100.00 | 104,920 |
| 2023-04-24 | 7,400.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 18,900 |
| 2023-04-21 | 7,700.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,400.00 | 19,700 |
| 2023-04-20 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 12,800 |
| 2023-04-19 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | 56,100 |
| 2023-04-18 | 7,500.00 | 7,700.00 | 7,200.00 | 7,600.00 | 7,600.00 | 160,200 |
| 2023-04-17 | 7,600.00 | 7,900.00 | 7,500.00 | 7,500.00 | 7,500.00 | 54,230 |
| 2023-04-14 | 8,300.00 | 8,300.00 | 7,400.00 | 7,600.00 | 7,600.00 | 113,600 |
| 2023-04-13 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 60,530 |
| 2023-04-12 | 6,800.00 | 7,400.00 | 6,700.00 | 7,400.00 | 7,400.00 | 79,500 |
| 2023-04-11 | 7,400.00 | 7,400.00 | 6,800.00 | 6,800.00 | 6,800.00 | 204,500 |
| 2023-04-10 | 8,700.00 | 8,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 119,130 |
| 2023-04-07 | 8,600.00 | 8,900.00 | 8,200.00 | 8,300.00 | 8,300.00 | 102,400 |
| 2023-04-06 | 9,200.00 | 9,200.00 | 8,100.00 | 8,700.00 | 8,700.00 | 246,680 |
| 2023-04-05 | 9,400.00 | 9,500.00 | 8,800.00 | 9,000.00 | 9,000.00 | 129,690 |
| 2023-04-04 | 9,600.00 | 9,600.00 | 8,600.00 | 9,000.00 | 9,000.00 | 78,260 |
| 2023-04-03 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 8,900.00 | 203,690 |
| 2023-03-31 | 8,100.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | 151,010 |
| 2023-03-30 | 6,500.00 | 7,400.00 | 6,500.00 | 7,400.00 | 7,400.00 | 564,340 |
| 2023-03-29 | 7,300.00 | 7,500.00 | 6,800.00 | 6,800.00 | 6,800.00 | 134,520 |
| 2023-03-28 | 8,000.00 | 8,200.00 | 7,200.00 | 7,500.00 | 7,500.00 | 447,760 |
| 2023-03-27 | 7,500.00 | 7,500.00 | 6,900.00 | 7,500.00 | 7,500.00 | 209,110 |
| 2023-03-24 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 93,620 |
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.