Lam Dong Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 9,200.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,200.00 | 4,170 |
| 2022-09-28 | 9,400.00 | 9,600.00 | 9,100.00 | 9,100.00 | 9,100.00 | 40,600 |
| 2022-09-27 | 10,000.00 | 10,000.00 | 9,500.00 | 9,800.00 | 9,800.00 | 20,800 |
| 2022-09-26 | 10,800.00 | 10,800.00 | 9,700.00 | 10,000.00 | 10,000.00 | 21,700 |
| 2022-09-23 | 10,200.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,400.00 | 40,800 |
| 2022-09-22 | 9,900.00 | 10,400.00 | 9,900.00 | 10,400.00 | 10,400.00 | 19,300 |
| 2022-09-21 | 10,500.00 | 10,600.00 | 10,200.00 | 10,200.00 | 10,200.00 | 26,900 |
| 2022-09-20 | 11,600.00 | 11,600.00 | 10,500.00 | 11,000.00 | 11,000.00 | 33,000 |
| 2022-09-19 | 12,100.00 | 12,100.00 | 11,300.00 | 11,500.00 | 11,500.00 | 12,500 |
| 2022-09-16 | 11,600.00 | 12,000.00 | 11,500.00 | 11,900.00 | 11,900.00 | 31,750 |
| 2022-09-15 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 2,700 |
| 2022-09-14 | 11,700.00 | 11,700.00 | 11,100.00 | 11,400.00 | 11,400.00 | 8,830 |
| 2022-09-13 | 11,700.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,600.00 | 10,200 |
| 2022-09-12 | 11,500.00 | 11,900.00 | 11,200.00 | 11,800.00 | 11,800.00 | 13,500 |
| 2022-09-09 | 12,200.00 | 12,900.00 | 11,200.00 | 11,500.00 | 11,500.00 | 89,300 |
| 2022-09-08 | 13,400.00 | 13,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | 189,700 |
| 2022-09-07 | 15,000.00 | 15,000.00 | 13,400.00 | 13,400.00 | 13,400.00 | 91,500 |
| 2022-09-06 | 15,200.00 | 15,200.00 | 14,800.00 | 14,800.00 | 14,800.00 | 29,600 |
| 2022-09-05 | 14,800.00 | 15,100.00 | 14,800.00 | 14,800.00 | 14,800.00 | 8,800 |
| 2022-08-31 | 15,500.00 | 15,500.00 | 15,100.00 | 15,200.00 | 15,200.00 | 15,400 |
| 2022-08-30 | 15,000.00 | 15,600.00 | 15,000.00 | 15,100.00 | 15,100.00 | 54,600 |
| 2022-08-29 | 15,000.00 | 15,100.00 | 14,800.00 | 15,000.00 | 15,000.00 | 16,000 |
| 2022-08-26 | 15,500.00 | 15,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | 6,300 |
| 2022-08-25 | 15,500.00 | 15,700.00 | 15,500.00 | 15,700.00 | 15,700.00 | 55,000 |
| 2022-08-24 | 15,400.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | 5,600 |
| 2022-08-23 | 15,900.00 | 15,900.00 | 15,400.00 | 15,700.00 | 15,700.00 | 12,500 |
| 2022-08-22 | 15,900.00 | 16,000.00 | 15,500.00 | 15,800.00 | 15,800.00 | 26,000 |
| 2022-08-19 | 16,100.00 | 16,100.00 | 15,300.00 | 15,300.00 | 15,300.00 | 25,300 |
| 2022-08-18 | 16,200.00 | 16,200.00 | 16,000.00 | 16,000.00 | 16,000.00 | 25,100 |
| 2022-08-17 | 15,800.00 | 16,300.00 | 15,800.00 | 16,100.00 | 16,100.00 | 50,400 |
| 2022-08-16 | 16,800.00 | 16,800.00 | 15,700.00 | 15,700.00 | 15,700.00 | 72,000 |
| 2022-08-15 | 17,100.00 | 17,100.00 | 16,300.00 | 16,800.00 | 16,800.00 | 68,000 |
| 2022-08-12 | 16,800.00 | 17,000.00 | 15,900.00 | 17,000.00 | 17,000.00 | 23,800 |
| 2022-08-11 | 17,900.00 | 18,000.00 | 16,600.00 | 17,300.00 | 17,300.00 | 57,600 |
| 2022-08-10 | 15,500.00 | 17,000.00 | 15,500.00 | 17,000.00 | 17,000.00 | 82,300 |
| 2022-08-09 | 14,900.00 | 15,800.00 | 14,900.00 | 15,500.00 | 15,500.00 | 51,100 |
| 2022-08-08 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | 40,200 |
| 2022-08-05 | 15,400.00 | 15,400.00 | 15,000.00 | 15,000.00 | 15,000.00 | 4,910 |
| 2022-08-04 | 15,000.00 | 15,500.00 | 14,900.00 | 15,400.00 | 15,400.00 | 8,400 |
| 2022-08-03 | 15,000.00 | 15,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,610 |
| 2022-08-02 | 15,500.00 | 15,500.00 | 15,000.00 | 15,000.00 | 15,000.00 | 24,500 |
| 2022-08-01 | 15,000.00 | 16,000.00 | 14,700.00 | 16,000.00 | 16,000.00 | 42,900 |
| 2022-07-29 | 14,700.00 | 16,000.00 | 14,700.00 | 16,000.00 | 16,000.00 | 6,900 |
| 2022-07-28 | 15,300.00 | 16,000.00 | 14,500.00 | 16,000.00 | 16,000.00 | 34,500 |
| 2022-07-27 | 15,400.00 | 15,500.00 | 15,400.00 | 15,500.00 | 15,500.00 | 1,000 |
| 2022-07-26 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 200 |
| 2022-07-25 | 16,200.00 | 16,200.00 | 15,200.00 | 15,400.00 | 15,400.00 | 6,600 |
| 2022-07-22 | 15,100.00 | 16,400.00 | 15,100.00 | 16,000.00 | 16,000.00 | 5,400 |
| 2022-07-21 | 16,000.00 | 16,000.00 | 15,300.00 | 15,300.00 | 15,300.00 | 4,300 |
| 2022-07-20 | 16,600.00 | 16,600.00 | 16,000.00 | 16,000.00 | 16,000.00 | 8,900 |
| 2022-07-19 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 3,100 |
| 2022-07-18 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 3,000 |
| 2022-07-15 | 16,200.00 | 16,300.00 | 16,000.00 | 16,000.00 | 16,000.00 | 13,800 |
| 2022-07-14 | 16,300.00 | 16,400.00 | 16,200.00 | 16,400.00 | 16,400.00 | 13,300 |
| 2022-07-13 | 15,900.00 | 16,200.00 | 15,800.00 | 16,200.00 | 16,200.00 | 22,900 |
| 2022-07-12 | 15,600.00 | 16,000.00 | 15,100.00 | 15,800.00 | 15,800.00 | 20,500 |
| 2022-07-11 | 16,000.00 | 16,000.00 | 15,500.00 | 15,600.00 | 15,600.00 | 22,600 |
| 2022-07-08 | 15,400.00 | 15,500.00 | 15,200.00 | 15,500.00 | 15,500.00 | 26,500 |
| 2022-07-07 | 15,600.00 | 15,700.00 | 14,700.00 | 15,500.00 | 15,500.00 | 38,600 |
| 2022-07-06 | 15,800.00 | 15,900.00 | 15,300.00 | 15,700.00 | 15,700.00 | 28,700 |
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.