Lam Dong Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8,400.00 | 8,400.00 | 7,800.00 | 8,300.00 | 8,300.00 | 19,100 |
| 2026-07-21 | 7,900.00 | 8,400.00 | 7,800.00 | 8,400.00 | 8,400.00 | 69,503 |
| 2026-07-20 | 7,900.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | 72,000 |
| 2026-07-17 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 14,300 |
| 2026-07-16 | 8,000.00 | 8,200.00 | 7,800.00 | 8,000.00 | 8,000.00 | 38,710 |
| 2026-07-15 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 21,501 |
| 2026-07-14 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 14,434 |
| 2026-07-13 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 32,308 |
| 2026-07-10 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 3,910 |
| 2026-07-09 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 20,751 |
| 2026-07-08 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 7,700 |
| 2026-07-07 | 8,100.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | 51,762 |
| 2026-07-06 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 35,315 |
| 2026-07-03 | 8,100.00 | 8,300.00 | 7,800.00 | 8,000.00 | 8,000.00 | 108,563 |
| 2026-07-02 | 8,100.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 141,504 |
| 2026-07-01 | 8,300.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | 106,522 |
| 2026-06-30 | 8,400.00 | 8,500.00 | 8,200.00 | 8,200.00 | 8,200.00 | 42,401 |
| 2026-06-29 | 8,400.00 | 8,500.00 | 8,200.00 | 8,400.00 | 8,400.00 | 80,000 |
| 2026-06-26 | 8,400.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 15,301 |
| 2026-06-25 | 8,600.00 | 8,600.00 | 8,100.00 | 8,400.00 | 8,400.00 | 303,939 |
| 2026-06-24 | 8,500.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,500.00 | 119,264 |
| 2026-06-23 | 8,500.00 | 8,700.00 | 8,400.00 | 8,500.00 | 8,500.00 | 58,547 |
| 2026-06-22 | 8,500.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | 14,364 |
| 2026-06-19 | 8,400.00 | 8,700.00 | 8,200.00 | 8,400.00 | 8,400.00 | 102,800 |
| 2026-06-18 | 8,500.00 | 8,800.00 | 8,300.00 | 8,300.00 | 8,300.00 | 106,520 |
| 2026-06-17 | 8,700.00 | 8,700.00 | 8,300.00 | 8,500.00 | 8,500.00 | 77,045 |
| 2026-06-16 | 9,000.00 | 9,000.00 | 8,500.00 | 8,700.00 | 8,700.00 | 92,750 |
| 2026-06-15 | 9,100.00 | 9,100.00 | 8,600.00 | 8,900.00 | 8,900.00 | 50,650 |
| 2026-06-12 | 9,100.00 | 9,200.00 | 8,500.00 | 9,100.00 | 9,100.00 | 194,911 |
| 2026-06-11 | 9,500.00 | 9,600.00 | 8,900.00 | 9,300.00 | 9,300.00 | 176,469 |
| 2026-06-10 | 9,800.00 | 9,800.00 | 9,100.00 | 9,600.00 | 9,600.00 | 293,146 |
| 2026-06-09 | 9,300.00 | 9,800.00 | 9,200.00 | 9,700.00 | 9,700.00 | 218,402 |
| 2026-06-08 | 8,300.00 | 9,200.00 | 8,300.00 | 9,200.00 | 9,200.00 | 466,673 |
| 2026-06-05 | 8,900.00 | 8,900.00 | 8,400.00 | 8,400.00 | 8,400.00 | 38,858 |
| 2026-06-04 | 8,200.00 | 8,900.00 | 8,200.00 | 8,900.00 | 8,900.00 | 616,951 |
| 2026-06-03 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 86,682 |
| 2026-06-02 | 8,600.00 | 8,600.00 | 8,000.00 | 8,100.00 | 8,100.00 | 295,182 |
| 2026-06-01 | 8,600.00 | 9,400.00 | 8,300.00 | 8,500.00 | 8,500.00 | 329,895 |
| 2026-05-29 | 8,000.00 | 8,600.00 | 7,900.00 | 8,600.00 | 8,600.00 | 527,871 |
| 2026-05-28 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 351,319 |
| 2026-05-27 | 8,000.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | 171,600 |
| 2026-05-26 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 57,011 |
| 2026-05-25 | 7,800.00 | 8,200.00 | 7,700.00 | 8,000.00 | 8,000.00 | 369,770 |
| 2026-05-22 | 8,200.00 | 8,200.00 | 7,600.00 | 7,900.00 | 7,900.00 | 210,004 |
| 2026-05-21 | 9,000.00 | 9,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 242,754 |
| 2026-05-20 | 9,300.00 | 9,300.00 | 8,900.00 | 8,900.00 | 8,900.00 | 313,759 |
| 2026-05-19 | 7,900.00 | 8,500.00 | 7,900.00 | 8,500.00 | 8,500.00 | 293,690 |
| 2026-05-18 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | 163,549 |
| 2026-05-15 | 7,900.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 24,613 |
| 2026-05-14 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 23,200 |
| 2026-05-13 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 56,226 |
| 2026-05-12 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 5,700 |
| 2026-05-11 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 22,600 |
| 2026-05-08 | 7,200.00 | 7,900.00 | 7,200.00 | 7,900.00 | 7,900.00 | 49,100 |
| 2026-05-07 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 41,701 |
| 2026-05-06 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 75,227 |
| 2026-05-05 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 8,090 |
| 2026-05-04 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 11,400 |
| 2026-04-29 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 17,120 |
| 2026-04-28 | 7,900.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | 57,010 |
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.