Lam Dong Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 16,000.00 | 16,000.00 | 15,300.00 | 15,900.00 | 15,900.00 | 17,300 |
| 2022-07-04 | 16,200.00 | 16,400.00 | 15,900.00 | 15,900.00 | 15,900.00 | 14,800 |
| 2022-07-01 | 16,200.00 | 16,300.00 | 15,000.00 | 15,900.00 | 15,900.00 | 24,800 |
| 2022-06-30 | 16,600.00 | 16,700.00 | 15,900.00 | 15,900.00 | 15,900.00 | 28,600 |
| 2022-06-29 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 25,700 |
| 2022-06-28 | 16,800.00 | 16,800.00 | 16,000.00 | 16,600.00 | 16,600.00 | 39,000 |
| 2022-06-27 | 16,900.00 | 17,000.00 | 16,000.00 | 16,600.00 | 16,600.00 | 33,900 |
| 2022-06-24 | 16,600.00 | 16,800.00 | 16,000.00 | 16,600.00 | 16,600.00 | 46,700 |
| 2022-06-23 | 16,500.00 | 16,800.00 | 16,500.00 | 16,500.00 | 16,500.00 | 32,500 |
| 2022-06-22 | 16,000.00 | 16,700.00 | 15,900.00 | 16,500.00 | 16,500.00 | 25,900 |
| 2022-06-21 | 14,900.00 | 16,100.00 | 14,300.00 | 16,100.00 | 16,100.00 | 49,800 |
| 2022-06-20 | 15,700.00 | 15,700.00 | 14,300.00 | 15,200.00 | 15,200.00 | 43,100 |
| 2022-06-17 | 15,700.00 | 15,900.00 | 14,400.00 | 15,600.00 | 15,600.00 | 29,300 |
| 2022-06-16 | 16,500.00 | 16,500.00 | 15,500.00 | 16,000.00 | 16,000.00 | 45,500 |
| 2022-06-15 | 16,300.00 | 17,100.00 | 15,300.00 | 16,200.00 | 16,200.00 | 79,200 |
| 2022-06-14 | 16,400.00 | 16,700.00 | 15,500.00 | 16,200.00 | 16,200.00 | 31,000 |
| 2022-06-13 | 16,900.00 | 16,900.00 | 15,600.00 | 15,600.00 | 15,600.00 | 64,900 |
| 2022-06-10 | 17,300.00 | 17,300.00 | 16,500.00 | 17,200.00 | 17,200.00 | 55,600 |
| 2022-06-09 | 17,400.00 | 17,400.00 | 16,400.00 | 17,200.00 | 17,200.00 | 79,300 |
| 2022-06-08 | 17,300.00 | 17,400.00 | 17,000.00 | 17,300.00 | 17,300.00 | 78,900 |
| 2022-06-07 | 17,500.00 | 17,500.00 | 16,500.00 | 17,300.00 | 17,300.00 | 119,400 |
| 2022-06-06 | 17,700.00 | 18,000.00 | 16,900.00 | 17,600.00 | 17,600.00 | 93,600 |
| 2022-06-03 | 17,100.00 | 18,100.00 | 16,500.00 | 17,900.00 | 17,900.00 | 168,700 |
| 2022-06-02 | 18,700.00 | 18,900.00 | 17,000.00 | 18,000.00 | 18,000.00 | 303,900 |
| 2022-06-01 | 18,700.00 | 19,200.00 | 18,000.00 | 18,700.00 | 18,700.00 | 216,400 |
| 2022-05-31 | 18,400.00 | 19,000.00 | 17,900.00 | 18,700.00 | 18,700.00 | 150,800 |
| 2022-05-30 | 16,800.00 | 17,900.00 | 16,000.00 | 17,900.00 | 17,900.00 | 196,100 |
| 2022-05-27 | 17,100.00 | 17,500.00 | 16,000.00 | 16,700.00 | 16,700.00 | 106,600 |
| 2022-05-26 | 16,700.00 | 17,500.00 | 16,600.00 | 17,100.00 | 17,100.00 | 184,700 |
| 2022-05-25 | 16,500.00 | 17,100.00 | 16,200.00 | 16,800.00 | 16,800.00 | 159,900 |
| 2022-05-24 | 15,800.00 | 17,100.00 | 15,600.00 | 16,600.00 | 16,600.00 | 367,200 |
| 2022-05-23 | 15,400.00 | 16,100.00 | 15,400.00 | 15,800.00 | 15,800.00 | 46,800 |
| 2022-05-20 | 16,100.00 | 17,300.00 | 15,100.00 | 15,500.00 | 15,500.00 | 39,200 |
| 2022-05-19 | 16,000.00 | 17,100.00 | 15,500.00 | 16,100.00 | 16,100.00 | 77,200 |
| 2022-05-18 | 16,500.00 | 18,900.00 | 16,300.00 | 16,600.00 | 16,600.00 | 23,700 |
| 2022-05-17 | 17,700.00 | 19,200.00 | 17,600.00 | 18,000.00 | 18,000.00 | 42,800 |
| 2022-05-16 | 19,600.00 | 20,000.00 | 18,000.00 | 19,500.00 | 19,500.00 | 19,500 |
| 2022-05-13 | 18,900.00 | 20,000.00 | 17,100.00 | 19,000.00 | 19,000.00 | 140,400 |
| 2022-05-12 | 20,200.00 | 20,200.00 | 18,900.00 | 18,900.00 | 18,900.00 | 99,700 |
| 2022-05-11 | 21,000.00 | 22,000.00 | 20,900.00 | 20,900.00 | 20,900.00 | 167,100 |
| 2022-05-10 | 19,100.00 | 22,300.00 | 19,100.00 | 21,000.00 | 21,000.00 | 359,000 |
| 2022-05-09 | 21,200.00 | 23,000.00 | 21,200.00 | 21,200.00 | 21,200.00 | 50,500 |
| 2022-05-06 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 18,000 |
| 2022-05-05 | 27,000.00 | 27,000.00 | 26,100.00 | 26,100.00 | 26,100.00 | 15,300 |
| 2022-05-04 | 27,000.00 | 29,400.00 | 26,400.00 | 28,900.00 | 28,900.00 | 557,700 |
| 2022-04-29 | 26,900.00 | 26,900.00 | 26,300.00 | 26,900.00 | 26,900.00 | 238,200 |
| 2022-04-28 | 20,100.00 | 24,500.00 | 20,100.00 | 24,500.00 | 24,500.00 | 473,544 |
| 2022-04-27 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 0 |
| 2022-04-26 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 13,300 |
| 2022-04-25 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 200 |
| 2022-04-22 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 1,200 |
| 2022-04-20 | 33,700.00 | 33,700.00 | 33,700.00 | 33,700.00 | 33,700.00 | 2,600 |
| 2022-04-19 | 37,400.00 | 41,500.00 | 37,400.00 | 37,400.00 | 37,400.00 | 22,600 |
| 2022-04-18 | 46,200.00 | 46,200.00 | 41,500.00 | 41,500.00 | 41,500.00 | 106,800 |
| 2022-04-15 | 46,200.00 | 46,300.00 | 44,400.00 | 46,100.00 | 46,100.00 | 165,400 |
| 2022-04-14 | 42,200.00 | 46,800.00 | 42,200.00 | 46,300.00 | 46,300.00 | 128,300 |
| 2022-04-13 | 46,200.00 | 46,500.00 | 44,200.00 | 46,200.00 | 46,200.00 | 145,100 |
| 2022-04-12 | 46,000.00 | 46,400.00 | 44,200.00 | 46,200.00 | 46,200.00 | 50,300 |
| 2022-04-08 | 46,000.00 | 46,900.00 | 45,000.00 | 46,400.00 | 46,400.00 | 105,600 |
| 2022-04-07 | 45,500.00 | 46,000.00 | 41,600.00 | 46,000.00 | 46,000.00 | 98,100 |
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.