Lam Dong Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | 15,106 |
| 2025-08-01 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | 18,500 |
| 2025-07-31 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | 17,700 |
| 2025-07-30 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | 20,800 |
| 2025-07-29 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | 58,107 |
| 2025-07-28 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 63,100 |
| 2025-07-25 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 20,139 |
| 2025-07-24 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 252,808 |
| 2025-07-23 | 10,900.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | 52,200 |
| 2025-07-22 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 18,401 |
| 2025-07-21 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | 75,101 |
| 2025-07-18 | 11,100.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | 85,160 |
| 2025-07-17 | 11,300.00 | 11,500.00 | 10,900.00 | 11,100.00 | 11,100.00 | 235,600 |
| 2025-07-16 | 11,800.00 | 11,800.00 | 10,800.00 | 11,500.00 | 11,500.00 | 448,910 |
| 2025-07-15 | 11,700.00 | 12,100.00 | 11,500.00 | 11,700.00 | 11,700.00 | 124,940 |
| 2025-07-14 | 11,100.00 | 12,100.00 | 11,100.00 | 11,600.00 | 11,600.00 | 659,456 |
| 2025-07-11 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 45,501 |
| 2025-07-10 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | 29,838 |
| 2025-07-09 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 24,900 |
| 2025-07-08 | 10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | 8,800 |
| 2025-07-07 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | 49,000 |
| 2025-07-04 | 10,900.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | 62,000 |
| 2025-07-03 | 10,800.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | 32,100 |
| 2025-07-02 | 10,800.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | 9,700 |
| 2025-07-01 | 10,600.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,800.00 | 4,900 |
| 2025-06-30 | 10,800.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | 39,800 |
| 2025-06-27 | 10,800.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 6,700 |
| 2025-06-26 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | 4,700 |
| 2025-06-25 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | 13,207 |
| 2025-06-24 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 3,004 |
| 2025-06-23 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 7,500 |
| 2025-06-20 | 10,800.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | 26,800 |
| 2025-06-19 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 35,400 |
| 2025-06-18 | 10,900.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | 6,112 |
| 2025-06-17 | 11,100.00 | 11,100.00 | 11,000.00 | 11,000.00 | 11,000.00 | 24,300 |
| 2025-06-16 | 10,900.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | 41,728 |
| 2025-06-13 | 11,000.00 | 11,100.00 | 10,800.00 | 11,000.00 | 11,000.00 | 23,000 |
| 2025-06-12 | 11,300.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,100.00 | 20,150 |
| 2025-06-11 | 10,900.00 | 11,400.00 | 10,900.00 | 11,400.00 | 11,400.00 | 73,200 |
| 2025-06-10 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 12,235 |
| 2025-06-09 | 10,700.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | 27,306 |
| 2025-06-06 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | 54,710 |
| 2025-06-05 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | 9,200 |
| 2025-06-04 | 10,800.00 | 11,000.00 | 10,600.00 | 11,000.00 | 11,000.00 | 256,100 |
| 2025-06-03 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 20,700 |
| 2025-06-02 | 11,000.00 | 11,000.00 | 10,000.00 | 11,000.00 | 11,000.00 | 48,600 |
| 2025-05-30 | 11,000.00 | 11,200.00 | 11,000.00 | 11,100.00 | 11,100.00 | 54,301 |
| 2025-05-29 | 11,300.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,100.00 | 30,800 |
| 2025-05-28 | 11,300.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | 10,500 |
| 2025-05-27 | 11,200.00 | 11,400.00 | 10,900.00 | 11,300.00 | 11,300.00 | 664,712 |
| 2025-05-26 | 11,000.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 48,700 |
| 2025-05-23 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | 20,112 |
| 2025-05-22 | 11,000.00 | 11,400.00 | 10,800.00 | 11,100.00 | 11,100.00 | 283,766 |
| 2025-05-21 | 10,900.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | 41,400 |
| 2025-05-20 | 11,300.00 | 11,300.00 | 10,600.00 | 10,900.00 | 10,900.00 | 285,091 |
| 2025-05-19 | 11,500.00 | 11,500.00 | 11,100.00 | 11,300.00 | 11,300.00 | 242,546 |
| 2025-05-16 | 11,700.00 | 12,000.00 | 11,400.00 | 11,400.00 | 11,400.00 | 95,401 |
| 2025-05-15 | 12,300.00 | 12,300.00 | 11,600.00 | 11,600.00 | 11,600.00 | 164,154 |
| 2025-05-14 | 12,700.00 | 12,800.00 | 12,200.00 | 12,200.00 | 12,200.00 | 171,300 |
| 2025-05-13 | 13,500.00 | 13,500.00 | 12,700.00 | 13,000.00 | 13,000.00 | 626,129 |
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.