Lam Dong Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 9,300.00 | 9,300.00 | 8,800.00 | 8,800.00 | 8,800.00 | 144,002 |
| 2026-01-22 | 9,400.00 | 9,400.00 | 8,800.00 | 9,400.00 | 9,400.00 | 272,156 |
| 2026-01-21 | 9,500.00 | 9,600.00 | 9,200.00 | 9,400.00 | 9,400.00 | 27,745 |
| 2026-01-20 | 9,600.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,600.00 | 70,218 |
| 2026-01-19 | 9,700.00 | 9,700.00 | 9,400.00 | 9,700.00 | 9,700.00 | 140,746 |
| 2026-01-16 | 9,800.00 | 9,800.00 | 9,400.00 | 9,800.00 | 9,800.00 | 200,415 |
| 2026-01-15 | 10,300.00 | 10,300.00 | 9,800.00 | 9,800.00 | 9,800.00 | 88,076 |
| 2026-01-14 | 10,400.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 267,500 |
| 2026-01-13 | 10,500.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,700.00 | 155,640 |
| 2026-01-12 | 10,800.00 | 10,800.00 | 10,300.00 | 10,800.00 | 10,800.00 | 127,160 |
| 2026-01-09 | 10,600.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | 107,600 |
| 2026-01-08 | 10,800.00 | 11,000.00 | 10,600.00 | 11,000.00 | 11,000.00 | 104,400 |
| 2026-01-07 | 10,900.00 | 11,100.00 | 10,600.00 | 11,100.00 | 11,100.00 | 113,045 |
| 2026-01-06 | 10,800.00 | 11,100.00 | 10,600.00 | 11,100.00 | 11,100.00 | 40,900 |
| 2026-01-05 | 11,000.00 | 11,100.00 | 10,700.00 | 11,100.00 | 11,100.00 | 39,400 |
| 2025-12-31 | 11,200.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 18,100 |
| 2025-12-30 | 11,000.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | 53,000 |
| 2025-12-29 | 11,200.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 26,700 |
| 2025-12-26 | 11,200.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | 35,600 |
| 2025-12-25 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 5,202 |
| 2025-12-24 | 11,200.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 136,100 |
| 2025-12-23 | 11,000.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | 13,100 |
| 2025-12-22 | 11,100.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | 26,905 |
| 2025-12-19 | 11,500.00 | 11,500.00 | 11,100.00 | 11,300.00 | 11,300.00 | 11,300 |
| 2025-12-18 | 11,500.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | 35,600 |
| 2025-12-17 | 11,700.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | 8,340 |
| 2025-12-16 | 11,400.00 | 11,800.00 | 11,400.00 | 11,700.00 | 11,700.00 | 775,200 |
| 2025-12-15 | 11,300.00 | 11,500.00 | 11,100.00 | 11,500.00 | 11,500.00 | 25,320 |
| 2025-12-12 | 11,800.00 | 11,800.00 | 11,400.00 | 11,700.00 | 11,700.00 | 30,900 |
| 2025-12-11 | 11,700.00 | 11,900.00 | 11,300.00 | 11,900.00 | 11,900.00 | 75,102 |
| 2025-12-10 | 11,400.00 | 12,000.00 | 11,400.00 | 11,900.00 | 11,900.00 | 74,500 |
| 2025-12-09 | 11,800.00 | 11,800.00 | 11,300.00 | 11,400.00 | 11,400.00 | 21,150 |
| 2025-12-08 | 12,000.00 | 12,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | 1,400 |
| 2025-12-05 | 11,900.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 10,500 |
| 2025-12-04 | 11,500.00 | 12,000.00 | 11,400.00 | 12,000.00 | 12,000.00 | 121,400 |
| 2025-12-03 | 11,100.00 | 11,500.00 | 11,100.00 | 11,400.00 | 11,400.00 | 302,800 |
| 2025-12-02 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 276,244 |
| 2025-12-01 | 11,400.00 | 11,400.00 | 11,200.00 | 11,200.00 | 11,200.00 | 538,900 |
| 2025-11-28 | 11,500.00 | 11,500.00 | 11,000.00 | 11,400.00 | 11,400.00 | 9,400 |
| 2025-11-27 | 11,300.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | 284,259 |
| 2025-11-26 | 11,300.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 28,005 |
| 2025-11-25 | 11,300.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | 5,000 |
| 2025-11-24 | 11,000.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | 37,500 |
| 2025-11-21 | 11,100.00 | 12,100.00 | 11,100.00 | 11,500.00 | 11,500.00 | 3,113 |
| 2025-11-20 | 11,400.00 | 11,600.00 | 11,100.00 | 11,100.00 | 11,100.00 | 62,703 |
| 2025-11-19 | 11,700.00 | 11,700.00 | 11,200.00 | 11,200.00 | 11,200.00 | 92,400 |
| 2025-11-18 | 11,600.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | 14,900 |
| 2025-11-17 | 12,300.00 | 12,300.00 | 11,500.00 | 11,600.00 | 11,600.00 | 5,800 |
| 2025-11-14 | 11,300.00 | 11,700.00 | 11,300.00 | 11,300.00 | 11,300.00 | 41,000 |
| 2025-11-13 | 11,300.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | 19,000 |
| 2025-11-12 | 11,300.00 | 11,300.00 | 11,100.00 | 11,300.00 | 11,300.00 | 8,141 |
| 2025-11-11 | 11,200.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | 5,000 |
| 2025-11-10 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 1,300 |
| 2025-11-07 | 11,100.00 | 11,300.00 | 10,800.00 | 11,300.00 | 11,300.00 | 66,000 |
| 2025-11-06 | 11,300.00 | 11,400.00 | 11,100.00 | 11,400.00 | 11,400.00 | 1,910 |
| 2025-11-05 | 11,400.00 | 11,400.00 | 11,100.00 | 11,400.00 | 11,400.00 | 7,000 |
| 2025-11-04 | 11,000.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | 10,110 |
| 2025-11-03 | 11,200.00 | 11,400.00 | 11,100.00 | 11,400.00 | 11,400.00 | 25,900 |
| 2025-10-31 | 11,200.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | 28,008 |
| 2025-10-30 | 11,400.00 | 11,400.00 | 11,300.00 | 11,400.00 | 11,400.00 | 16,400 |
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.