Lam Dong Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 2,500 |
| 2025-10-28 | 11,500.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | 66,820 |
| 2025-10-27 | 11,200.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | 12,900 |
| 2025-10-24 | 11,400.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | 11,600 |
| 2025-10-23 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 3,540 |
| 2025-10-22 | 11,400.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 4,500 |
| 2025-10-21 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 16,400 |
| 2025-10-20 | 11,400.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | 20,000 |
| 2025-10-17 | 11,500.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,700.00 | 22,400 |
| 2025-10-16 | 11,200.00 | 11,700.00 | 11,200.00 | 11,700.00 | 11,700.00 | 59,800 |
| 2025-10-15 | 12,100.00 | 12,100.00 | 11,000.00 | 11,700.00 | 11,700.00 | 71,602 |
| 2025-10-14 | 11,200.00 | 12,100.00 | 11,200.00 | 12,100.00 | 12,100.00 | 674,300 |
| 2025-10-13 | 11,700.00 | 11,700.00 | 11,000.00 | 11,000.00 | 11,000.00 | 140,500 |
| 2025-10-10 | 11,700.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 39,200 |
| 2025-10-09 | 11,700.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | 2,800 |
| 2025-10-08 | 12,400.00 | 12,400.00 | 11,900.00 | 11,900.00 | 11,900.00 | 400 |
| 2025-10-07 | 12,200.00 | 12,200.00 | 11,800.00 | 11,900.00 | 11,900.00 | 13,201 |
| 2025-10-06 | 12,500.00 | 12,800.00 | 12,000.00 | 12,000.00 | 12,000.00 | 50,900 |
| 2025-10-03 | 11,600.00 | 12,200.00 | 11,600.00 | 12,200.00 | 12,200.00 | 33,835 |
| 2025-10-02 | 11,200.00 | 12,200.00 | 11,100.00 | 12,200.00 | 12,200.00 | 21,110 |
| 2025-10-01 | 11,600.00 | 11,600.00 | 10,900.00 | 11,300.00 | 11,300.00 | 13,902 |
| 2025-09-30 | 11,000.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | 43,700 |
| 2025-09-29 | 11,400.00 | 11,400.00 | 11,000.00 | 11,000.00 | 11,000.00 | 39,301 |
| 2025-09-26 | 11,300.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | 11,101 |
| 2025-09-25 | 11,500.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 8,748 |
| 2025-09-24 | 11,600.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 15,725 |
| 2025-09-23 | 11,500.00 | 11,600.00 | 11,500.00 | 11,600.00 | 11,600.00 | 4,900 |
| 2025-09-22 | 12,000.00 | 12,000.00 | 11,300.00 | 11,800.00 | 11,800.00 | 33,100 |
| 2025-09-19 | 11,500.00 | 11,700.00 | 11,200.00 | 11,500.00 | 11,500.00 | 17,939 |
| 2025-09-18 | 11,700.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | 6,200 |
| 2025-09-17 | 11,900.00 | 11,900.00 | 11,500.00 | 11,800.00 | 11,800.00 | 11,700 |
| 2025-09-16 | 11,900.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,900.00 | 24,837 |
| 2025-09-15 | 12,000.00 | 12,100.00 | 11,000.00 | 11,700.00 | 11,700.00 | 58,200 |
| 2025-09-12 | 12,300.00 | 12,300.00 | 12,200.00 | 12,200.00 | 12,200.00 | 5,320 |
| 2025-09-11 | 12,200.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | 17,800 |
| 2025-09-10 | 12,300.00 | 13,500.00 | 12,200.00 | 12,200.00 | 12,200.00 | 75,007 |
| 2025-09-09 | 12,800.00 | 12,800.00 | 12,300.00 | 12,300.00 | 12,300.00 | 48,100 |
| 2025-09-08 | 13,400.00 | 13,400.00 | 12,700.00 | 12,800.00 | 12,800.00 | 47,153 |
| 2025-09-05 | 13,500.00 | 14,000.00 | 13,300.00 | 13,400.00 | 13,400.00 | 389,925 |
| 2025-09-04 | 13,600.00 | 14,200.00 | 13,300.00 | 14,100.00 | 14,100.00 | 365,154 |
| 2025-09-03 | 13,100.00 | 14,000.00 | 13,000.00 | 13,900.00 | 13,900.00 | 378,342 |
| 2025-08-29 | 13,500.00 | 13,500.00 | 12,700.00 | 13,100.00 | 13,100.00 | 82,722 |
| 2025-08-28 | 13,000.00 | 13,900.00 | 13,000.00 | 13,600.00 | 13,600.00 | 137,494 |
| 2025-08-27 | 13,000.00 | 14,000.00 | 12,600.00 | 12,700.00 | 12,700.00 | 91,151 |
| 2025-08-26 | 14,500.00 | 14,900.00 | 13,700.00 | 14,000.00 | 14,000.00 | 215,172 |
| 2025-08-25 | 13,000.00 | 13,600.00 | 13,000.00 | 13,600.00 | 13,600.00 | 984,369 |
| 2025-08-22 | 12,000.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | 1,071,749 |
| 2025-08-21 | 10,400.00 | 11,300.00 | 10,400.00 | 11,300.00 | 11,300.00 | 231,190 |
| 2025-08-20 | 10,500.00 | 10,700.00 | 10,300.00 | 10,300.00 | 10,300.00 | 233,440 |
| 2025-08-19 | 10,600.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | 71,000 |
| 2025-08-18 | 10,800.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | 107,926 |
| 2025-08-15 | 10,800.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | 196,640 |
| 2025-08-14 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | 49,709 |
| 2025-08-13 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | 98,103 |
| 2025-08-12 | 10,800.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | 18,201 |
| 2025-08-11 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 14,110 |
| 2025-08-08 | 10,900.00 | 11,700.00 | 10,800.00 | 10,800.00 | 10,800.00 | 51,500 |
| 2025-08-07 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | 19,320 |
| 2025-08-06 | 10,800.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,800.00 | 46,550 |
| 2025-08-05 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | 12,660 |
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.