Lam Dong Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 38,500.00 | 40,900.00 | 35,600.00 | 39,500.00 | 39,500.00 | 145,200 |
| 2022-01-04 | 37,400.00 | 38,400.00 | 37,400.00 | 37,600.00 | 37,600.00 | 35,209 |
| 2021-12-31 | 37,500.00 | 38,600.00 | 35,500.00 | 37,500.00 | 37,500.00 | 7,300 |
| 2021-12-30 | 35,000.00 | 35,500.00 | 35,000.00 | 35,100.00 | 35,100.00 | 4,200 |
| 2021-12-29 | 36,000.00 | 40,000.00 | 34,100.00 | 37,900.00 | 37,900.00 | 11,300 |
| 2021-12-28 | 34,600.00 | 37,200.00 | 34,600.00 | 36,600.00 | 36,600.00 | 1,000 |
| 2021-12-27 | 39,600.00 | 39,800.00 | 37,900.00 | 37,900.00 | 37,900.00 | 2,100 |
| 2021-12-24 | 35,000.00 | 36,800.00 | 34,900.00 | 36,800.00 | 36,800.00 | 9,901 |
| 2021-12-23 | 36,100.00 | 36,500.00 | 33,400.00 | 33,500.00 | 33,500.00 | 7,200 |
| 2021-12-22 | 40,000.00 | 40,000.00 | 35,000.00 | 36,100.00 | 36,100.00 | 1,214 |
| 2021-12-21 | 36,000.00 | 36,500.00 | 36,000.00 | 36,500.00 | 36,500.00 | 25,926 |
| 2021-12-20 | 33,100.00 | 33,500.00 | 33,100.00 | 33,200.00 | 33,200.00 | 6,900 |
| 2021-12-17 | 30,000.00 | 36,400.00 | 30,000.00 | 36,400.00 | 36,400.00 | 59,216 |
| 2021-12-16 | 35,000.00 | 37,500.00 | 33,100.00 | 33,100.00 | 33,100.00 | 14,597 |
| 2021-12-15 | 40,300.00 | 40,300.00 | 34,200.00 | 36,700.00 | 36,700.00 | 6,200 |
| 2021-12-14 | 33,400.00 | 36,700.00 | 33,400.00 | 36,700.00 | 36,700.00 | 37,964 |
| 2021-12-13 | 35,700.00 | 36,500.00 | 33,400.00 | 33,400.00 | 33,400.00 | 40,137 |
| 2021-12-10 | 37,100.00 | 37,300.00 | 37,100.00 | 37,100.00 | 37,100.00 | 20,319 |
| 2021-12-09 | 36,900.00 | 38,500.00 | 36,600.00 | 37,300.00 | 37,300.00 | 69,734 |
| 2021-12-08 | 43,000.00 | 43,000.00 | 36,600.00 | 36,600.00 | 36,600.00 | 315,903 |
| 2021-12-07 | 38,800.00 | 39,100.00 | 38,800.00 | 39,100.00 | 39,100.00 | 90,787 |
| 2021-12-06 | 35,400.00 | 35,600.00 | 34,000.00 | 35,600.00 | 35,600.00 | 323,142 |
| 2021-12-03 | 31,700.00 | 32,400.00 | 31,700.00 | 32,400.00 | 32,400.00 | 196,820 |
| 2021-12-02 | 29,400.00 | 29,500.00 | 29,400.00 | 29,500.00 | 29,500.00 | 46,400 |
| 2021-12-01 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 58,139 |
| 2021-11-30 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 70,469 |
| 2021-11-29 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 33,233 |
| 2021-11-26 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,200 |
| 2021-11-25 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 27,254 |
| 2021-11-24 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 66,564 |
| 2021-11-23 | 14,200.00 | 15,400.00 | 13,700.00 | 15,400.00 | 15,400.00 | 42,000 |
| 2021-11-22 | 14,000.00 | 14,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | 7,900 |
| 2021-11-19 | 14,100.00 | 15,500.00 | 13,900.00 | 14,000.00 | 14,000.00 | 12,300 |
| 2021-11-18 | 14,500.00 | 14,500.00 | 14,000.00 | 14,100.00 | 14,100.00 | 14,700 |
| 2021-11-17 | 14,600.00 | 14,800.00 | 14,300.00 | 14,400.00 | 14,400.00 | 14,800 |
| 2021-11-16 | 14,500.00 | 14,600.00 | 14,300.00 | 14,600.00 | 14,600.00 | 8,100 |
| 2021-11-15 | 15,000.00 | 15,000.00 | 14,100.00 | 14,400.00 | 14,400.00 | 17,700 |
| 2021-11-12 | 15,000.00 | 15,000.00 | 13,700.00 | 14,400.00 | 14,400.00 | 21,600 |
| 2021-11-11 | 15,500.00 | 15,500.00 | 14,900.00 | 15,000.00 | 15,000.00 | 10,800 |
| 2021-11-10 | 15,300.00 | 16,600.00 | 15,000.00 | 15,400.00 | 15,400.00 | 21,400 |
| 2021-11-09 | 13,900.00 | 15,200.00 | 13,900.00 | 15,200.00 | 15,200.00 | 59,850 |
| 2021-11-08 | 14,000.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | 18,000 |
| 2021-11-05 | 13,600.00 | 13,800.00 | 13,500.00 | 13,700.00 | 13,700.00 | 10,112 |
| 2021-11-04 | 13,700.00 | 13,700.00 | 13,600.00 | 13,600.00 | 13,600.00 | 5,400 |
| 2021-11-03 | 13,600.00 | 13,800.00 | 13,600.00 | 13,600.00 | 13,600.00 | 24,800 |
| 2021-11-02 | 13,400.00 | 13,600.00 | 13,400.00 | 13,600.00 | 13,600.00 | 9,828 |
| 2021-11-01 | 13,600.00 | 13,700.00 | 13,400.00 | 13,400.00 | 13,400.00 | 19,300 |
| 2021-10-29 | 13,500.00 | 13,700.00 | 13,500.00 | 13,600.00 | 13,600.00 | 10,000 |
| 2021-10-28 | 13,600.00 | 13,700.00 | 13,500.00 | 13,600.00 | 13,600.00 | 13,608 |
| 2021-10-27 | 13,700.00 | 13,700.00 | 13,600.00 | 13,600.00 | 13,600.00 | 2,200 |
| 2021-10-26 | 13,700.00 | 13,700.00 | 13,600.00 | 13,600.00 | 13,600.00 | 5,800 |
| 2021-10-25 | 13,700.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | 5,100 |
| 2021-10-22 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 2,100 |
| 2021-10-21 | 13,500.00 | 13,700.00 | 13,500.00 | 13,700.00 | 13,700.00 | 10,097 |
← NewerPage 20 of 20 · 1,194 trading days
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.