Lam Dong Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 5,000.00 | 5,200.00 | 4,700.00 | 4,800.00 | 4,800.00 | 45,310 |
| 2022-12-20 | 5,300.00 | 5,300.00 | 5,000.00 | 5,200.00 | 5,200.00 | 95,500 |
| 2022-12-19 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 9,900 |
| 2022-12-16 | 5,300.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 26,300 |
| 2022-12-15 | 5,500.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,500.00 | 6,200 |
| 2022-12-14 | 5,400.00 | 5,700.00 | 5,400.00 | 5,400.00 | 5,400.00 | 19,600 |
| 2022-12-13 | 5,100.00 | 5,500.00 | 5,100.00 | 5,400.00 | 5,400.00 | 7,400 |
| 2022-12-12 | 5,600.00 | 5,800.00 | 5,300.00 | 5,500.00 | 5,500.00 | 40,300 |
| 2022-12-09 | 5,600.00 | 5,600.00 | 5,100.00 | 5,500.00 | 5,500.00 | 22,800 |
| 2022-12-08 | 5,500.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 27,870 |
| 2022-12-07 | 5,800.00 | 5,800.00 | 5,400.00 | 5,600.00 | 5,600.00 | 20,700 |
| 2022-12-06 | 6,000.00 | 6,000.00 | 5,600.00 | 5,700.00 | 5,700.00 | 23,000 |
| 2022-12-05 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 90,800 |
| 2022-12-02 | 6,200.00 | 6,200.00 | 5,500.00 | 5,900.00 | 5,900.00 | 48,300 |
| 2022-12-01 | 5,900.00 | 6,200.00 | 5,800.00 | 6,100.00 | 6,100.00 | 35,820 |
| 2022-11-30 | 5,300.00 | 5,700.00 | 5,300.00 | 5,700.00 | 5,700.00 | 41,500 |
| 2022-11-29 | 5,300.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 46,830 |
| 2022-11-28 | 4,700.00 | 4,900.00 | 4,500.00 | 4,900.00 | 4,900.00 | 55,900 |
| 2022-11-25 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 27,100 |
| 2022-11-24 | 4,400.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | 42,740 |
| 2022-11-23 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | 44,000 |
| 2022-11-22 | 4,400.00 | 5,000.00 | 4,400.00 | 4,600.00 | 4,600.00 | 63,020 |
| 2022-11-21 | 4,500.00 | 4,800.00 | 4,200.00 | 4,600.00 | 4,600.00 | 22,200 |
| 2022-11-18 | 4,500.00 | 4,800.00 | 4,400.00 | 4,400.00 | 4,400.00 | 141,100 |
| 2022-11-17 | 4,900.00 | 5,000.00 | 4,500.00 | 4,800.00 | 4,800.00 | 23,400 |
| 2022-11-16 | 5,000.00 | 5,000.00 | 4,500.00 | 4,900.00 | 4,900.00 | 12,900 |
| 2022-11-15 | 4,800.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 1,100 |
| 2022-11-14 | 5,000.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | 9,300 |
| 2022-11-11 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 500 |
| 2022-11-10 | 4,800.00 | 5,200.00 | 4,800.00 | 5,100.00 | 5,100.00 | 1,500 |
| 2022-11-09 | 5,600.00 | 5,800.00 | 5,000.00 | 5,100.00 | 5,100.00 | 70,600 |
| 2022-11-08 | 5,600.00 | 5,600.00 | 5,100.00 | 5,500.00 | 5,500.00 | 4,100 |
| 2022-11-07 | 5,600.00 | 5,600.00 | 5,300.00 | 5,300.00 | 5,300.00 | 6,300 |
| 2022-11-04 | 5,600.00 | 5,900.00 | 5,500.00 | 5,700.00 | 5,700.00 | 24,200 |
| 2022-11-03 | 6,200.00 | 6,200.00 | 5,800.00 | 6,000.00 | 6,000.00 | 8,300 |
| 2022-11-02 | 6,100.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | 16,000 |
| 2022-11-01 | 6,500.00 | 6,500.00 | 5,800.00 | 6,000.00 | 6,000.00 | 48,110 |
| 2022-10-31 | 7,200.00 | 7,200.00 | 6,400.00 | 6,400.00 | 6,400.00 | 13,800 |
| 2022-10-28 | 6,900.00 | 7,100.00 | 6,900.00 | 7,100.00 | 7,100.00 | 13,000 |
| 2022-10-27 | 7,000.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 11,410 |
| 2022-10-26 | 7,600.00 | 7,800.00 | 6,900.00 | 6,900.00 | 6,900.00 | 31,300 |
| 2022-10-25 | 7,500.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1,700 |
| 2022-10-24 | 7,900.00 | 8,500.00 | 7,200.00 | 7,800.00 | 7,800.00 | 4,100 |
| 2022-10-21 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,600 |
| 2022-10-20 | 8,400.00 | 8,800.00 | 7,900.00 | 8,200.00 | 8,200.00 | 2,300 |
| 2022-10-19 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 800 |
| 2022-10-18 | 8,000.00 | 8,200.00 | 7,600.00 | 8,100.00 | 8,100.00 | 9,200 |
| 2022-10-17 | 8,200.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 7,300 |
| 2022-10-14 | 8,200.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 9,500 |
| 2022-10-13 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,100 |
| 2022-10-12 | 8,000.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 9,900 |
| 2022-10-11 | 8,200.00 | 9,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 4,500 |
| 2022-10-10 | 8,200.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | 3,000 |
| 2022-10-07 | 8,300.00 | 8,500.00 | 7,800.00 | 8,200.00 | 8,200.00 | 9,300 |
| 2022-10-06 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | 5,400 |
| 2022-10-05 | 8,300.00 | 8,600.00 | 8,000.00 | 8,500.00 | 8,500.00 | 287,400 |
| 2022-10-04 | 8,300.00 | 8,300.00 | 7,900.00 | 7,900.00 | 7,900.00 | 27,200 |
| 2022-10-03 | 8,500.00 | 9,000.00 | 8,100.00 | 8,600.00 | 8,600.00 | 22,200 |
| 2022-09-30 | 9,000.00 | 9,200.00 | 8,600.00 | 9,000.00 | 9,000.00 | 13,300 |
| 2022-09-29 | 9,200.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | 4,170 |
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.