Lam Dong Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-23 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 168,650 |
| 2023-03-22 | 5,700.00 | 5,800.00 | 5,300.00 | 5,800.00 | 5,800.00 | 125,590 |
| 2023-03-21 | 4,800.00 | 5,300.00 | 4,800.00 | 5,300.00 | 5,300.00 | 483,600 |
| 2023-03-20 | 4,900.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 6,300 |
| 2023-03-17 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 51,860 |
| 2023-03-16 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 25,800 |
| 2023-03-15 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 3,500 |
| 2023-03-14 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 13,200 |
| 2023-03-13 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 15,900 |
| 2023-03-10 | 4,800.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 40,600 |
| 2023-03-09 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 12,700 |
| 2023-03-08 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,300 |
| 2023-03-07 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 18,900 |
| 2023-03-06 | 4,800.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | 9,900 |
| 2023-03-03 | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 29,500 |
| 2023-03-02 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 4,240 |
| 2023-03-01 | 5,000.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 14,300 |
| 2023-02-28 | 5,400.00 | 5,400.00 | 4,900.00 | 5,100.00 | 5,100.00 | 23,140 |
| 2023-02-27 | 5,500.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 35,500 |
| 2023-02-24 | 5,000.00 | 5,500.00 | 5,000.00 | 5,500.00 | 5,500.00 | 64,990 |
| 2023-02-23 | 5,000.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 19,500 |
| 2023-02-22 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2,800 |
| 2023-02-21 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 14,600 |
| 2023-02-20 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 7,270 |
| 2023-02-17 | 4,900.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 3,900 |
| 2023-02-16 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 9,840 |
| 2023-02-15 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 4,600 |
| 2023-02-14 | 4,800.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 5,400 |
| 2023-02-13 | 4,800.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 3,600 |
| 2023-02-10 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 3,200 |
| 2023-02-09 | 4,800.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 74,270 |
| 2023-02-08 | 5,200.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 24,210 |
| 2023-02-07 | 5,100.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | 19,910 |
| 2023-02-06 | 5,300.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2,800 |
| 2023-02-03 | 5,200.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 83,700 |
| 2023-02-02 | 5,500.00 | 5,500.00 | 5,000.00 | 5,200.00 | 5,200.00 | 78,120 |
| 2023-02-01 | 5,500.00 | 5,500.00 | 5,100.00 | 5,500.00 | 5,500.00 | 20,800 |
| 2023-01-31 | 5,600.00 | 5,600.00 | 5,100.00 | 5,300.00 | 5,300.00 | 40,330 |
| 2023-01-30 | 5,700.00 | 5,700.00 | 5,400.00 | 5,600.00 | 5,600.00 | 4,370 |
| 2023-01-27 | 5,500.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 3,700 |
| 2023-01-19 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 8,120 |
| 2023-01-18 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | 14,420 |
| 2023-01-17 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 22,100 |
| 2023-01-16 | 5,300.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | 10,500 |
| 2023-01-13 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | 20,000 |
| 2023-01-12 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 6,800 |
| 2023-01-11 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 11,300 |
| 2023-01-10 | 5,600.00 | 5,600.00 | 5,200.00 | 5,400.00 | 5,400.00 | 3,300 |
| 2023-01-09 | 5,400.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 1,400 |
| 2023-01-06 | 5,300.00 | 5,600.00 | 5,200.00 | 5,400.00 | 5,400.00 | 23,000 |
| 2023-01-05 | 5,500.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 13,180 |
| 2023-01-04 | 5,400.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 25,510 |
| 2023-01-03 | 5,200.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 9,000 |
| 2022-12-30 | 5,000.00 | 5,200.00 | 4,700.00 | 5,200.00 | 5,200.00 | 9,900 |
| 2022-12-29 | 4,800.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 6,600 |
| 2022-12-28 | 4,800.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 4,900 |
| 2022-12-27 | 4,500.00 | 4,700.00 | 4,500.00 | 4,700.00 | 4,700.00 | 3,500 |
| 2022-12-26 | 4,900.00 | 4,900.00 | 4,500.00 | 4,500.00 | 4,500.00 | 97,500 |
| 2022-12-23 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 2,700 |
| 2022-12-22 | 5,000.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 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.