Lam Dong Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 12,000 |
| 2026-04-23 | 7,800.00 | 7,900.00 | 7,400.00 | 7,900.00 | 7,900.00 | 10,100 |
| 2026-04-22 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 5,001 |
| 2026-04-21 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 24,701 |
| 2026-04-20 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 43,004 |
| 2026-04-17 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 25,701 |
| 2026-04-16 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 33,344 |
| 2026-04-15 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 12,801 |
| 2026-04-14 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 26,200 |
| 2026-04-13 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 20,710 |
| 2026-04-10 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 70,942 |
| 2026-04-09 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 24,739 |
| 2026-04-08 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 34,400 |
| 2026-04-07 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | 53,700 |
| 2026-04-06 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 24,250 |
| 2026-04-03 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | 26,612 |
| 2026-04-02 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 265,159 |
| 2026-04-01 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 21,300 |
| 2026-03-31 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 29,301 |
| 2026-03-30 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 12,160 |
| 2026-03-27 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 16,730 |
| 2026-03-26 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 13,300 |
| 2026-03-25 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 7,000 |
| 2026-03-24 | 8,100.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,500 |
| 2026-03-23 | 8,000.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 27,629 |
| 2026-03-20 | 8,100.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 27,801 |
| 2026-03-19 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 23,501 |
| 2026-03-18 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 14,300 |
| 2026-03-17 | 8,300.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | 424,302 |
| 2026-03-16 | 8,300.00 | 8,400.00 | 7,900.00 | 8,300.00 | 8,300.00 | 31,402 |
| 2026-03-13 | 8,200.00 | 8,300.00 | 7,800.00 | 8,300.00 | 8,300.00 | 122,434 |
| 2026-03-12 | 7,100.00 | 8,200.00 | 7,000.00 | 8,200.00 | 8,200.00 | 238,000 |
| 2026-03-11 | 8,500.00 | 8,600.00 | 7,700.00 | 7,700.00 | 7,700.00 | 503,919 |
| 2026-03-10 | 8,100.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,500.00 | 103,471 |
| 2026-03-09 | 7,900.00 | 8,500.00 | 7,800.00 | 8,100.00 | 8,100.00 | 118,700 |
| 2026-03-06 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 43,700 |
| 2026-03-05 | 8,700.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | 44,651 |
| 2026-03-04 | 8,600.00 | 9,000.00 | 8,400.00 | 9,000.00 | 9,000.00 | 48,200 |
| 2026-03-03 | 8,700.00 | 8,900.00 | 8,400.00 | 8,400.00 | 8,400.00 | 129,569 |
| 2026-03-02 | 8,800.00 | 8,800.00 | 8,300.00 | 8,700.00 | 8,700.00 | 50,700 |
| 2026-02-27 | 8,900.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | 72,104 |
| 2026-02-26 | 9,100.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 53,422 |
| 2026-02-25 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 57,910 |
| 2026-02-24 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 93,726 |
| 2026-02-23 | 9,100.00 | 9,200.00 | 8,900.00 | 9,100.00 | 9,100.00 | 75,112 |
| 2026-02-13 | 9,100.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 48,603 |
| 2026-02-12 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | 323,678 |
| 2026-02-11 | 9,000.00 | 9,100.00 | 8,800.00 | 9,100.00 | 9,100.00 | 59,066 |
| 2026-02-10 | 9,100.00 | 9,200.00 | 8,800.00 | 9,100.00 | 9,100.00 | 157,500 |
| 2026-02-09 | 9,200.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 73,152 |
| 2026-02-06 | 9,500.00 | 9,500.00 | 9,200.00 | 9,200.00 | 9,200.00 | 287,715 |
| 2026-02-05 | 9,100.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 299,215 |
| 2026-02-04 | 9,100.00 | 9,200.00 | 8,800.00 | 9,200.00 | 9,200.00 | 188,689 |
| 2026-02-03 | 9,000.00 | 9,200.00 | 8,900.00 | 9,100.00 | 9,100.00 | 109,310 |
| 2026-02-02 | 9,300.00 | 9,300.00 | 8,800.00 | 9,200.00 | 9,200.00 | 469,207 |
| 2026-01-30 | 11,100.00 | 11,100.00 | 9,100.00 | 9,300.00 | 9,300.00 | 810,701 |
| 2026-01-29 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 64,490 |
| 2026-01-28 | 8,500.00 | 9,200.00 | 8,300.00 | 9,200.00 | 9,200.00 | 3,410,748 |
| 2026-01-27 | 8,500.00 | 9,300.00 | 8,300.00 | 8,400.00 | 8,400.00 | 881,600 |
| 2026-01-26 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,230,200 |
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.