Lam Dong Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 12,300.00 | 13,200.00 | 12,000.00 | 13,000.00 | 13,000.00 | 498,303 |
| 2025-05-09 | 12,000.00 | 12,300.00 | 11,500.00 | 12,000.00 | 12,000.00 | 15,200 |
| 2025-05-08 | 12,300.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | 10,600 |
| 2025-05-07 | 12,300.00 | 12,300.00 | 11,700.00 | 12,300.00 | 12,300.00 | 33,951 |
| 2025-05-06 | 12,500.00 | 12,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | 14,926 |
| 2025-05-05 | 12,500.00 | 12,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | 98,105 |
| 2025-04-29 | 13,000.00 | 13,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | 9,310 |
| 2025-04-28 | 12,100.00 | 13,200.00 | 12,100.00 | 12,500.00 | 12,500.00 | 92,482 |
| 2025-04-25 | 12,000.00 | 12,000.00 | 11,500.00 | 12,000.00 | 12,000.00 | 30,700 |
| 2025-04-24 | 12,200.00 | 12,300.00 | 11,900.00 | 12,300.00 | 12,300.00 | 6,304 |
| 2025-04-23 | 11,900.00 | 12,200.00 | 11,700.00 | 12,200.00 | 12,200.00 | 65,900 |
| 2025-04-22 | 11,800.00 | 12,100.00 | 11,300.00 | 12,000.00 | 12,000.00 | 51,710 |
| 2025-04-21 | 12,000.00 | 12,000.00 | 11,600.00 | 11,900.00 | 11,900.00 | 17,601 |
| 2025-04-18 | 11,700.00 | 12,100.00 | 11,700.00 | 12,100.00 | 12,100.00 | 17,323 |
| 2025-04-17 | 12,400.00 | 12,400.00 | 11,800.00 | 12,200.00 | 12,200.00 | 12,260 |
| 2025-04-16 | 11,600.00 | 12,600.00 | 11,300.00 | 12,500.00 | 12,500.00 | 18,800 |
| 2025-04-15 | 12,000.00 | 12,400.00 | 10,800.00 | 12,400.00 | 12,400.00 | 134,700 |
| 2025-04-14 | 12,400.00 | 12,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | 36,302 |
| 2025-04-11 | 13,100.00 | 13,200.00 | 12,700.00 | 13,000.00 | 13,000.00 | 23,900 |
| 2025-04-10 | 12,900.00 | 13,300.00 | 12,600.00 | 13,200.00 | 13,200.00 | 81,300 |
| 2025-04-09 | 12,900.00 | 12,900.00 | 11,700.00 | 12,600.00 | 12,600.00 | 70,500 |
| 2025-04-08 | 13,000.00 | 13,100.00 | 11,900.00 | 13,000.00 | 13,000.00 | 88,200 |
| 2025-04-04 | 13,300.00 | 13,300.00 | 12,500.00 | 13,200.00 | 13,200.00 | 99,400 |
| 2025-04-03 | 13,200.00 | 13,800.00 | 12,500.00 | 13,800.00 | 13,800.00 | 91,408 |
| 2025-04-02 | 13,300.00 | 13,800.00 | 13,100.00 | 13,800.00 | 13,800.00 | 24,210 |
| 2025-04-01 | 13,000.00 | 13,200.00 | 12,800.00 | 13,200.00 | 13,200.00 | 10,705 |
| 2025-03-31 | 13,000.00 | 13,400.00 | 12,800.00 | 12,800.00 | 12,800.00 | 77,410 |
| 2025-03-28 | 12,400.00 | 13,400.00 | 12,000.00 | 13,400.00 | 13,400.00 | 64,200 |
| 2025-03-27 | 12,700.00 | 12,900.00 | 12,500.00 | 12,800.00 | 12,800.00 | 41,400 |
| 2025-03-26 | 13,100.00 | 13,100.00 | 12,800.00 | 13,000.00 | 13,000.00 | 13,100 |
| 2025-03-25 | 12,900.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 807,242 |
| 2025-03-24 | 13,200.00 | 13,200.00 | 12,800.00 | 13,100.00 | 13,100.00 | 30,736 |
| 2025-03-21 | 13,000.00 | 13,400.00 | 12,900.00 | 13,300.00 | 13,300.00 | 21,901 |
| 2025-03-20 | 13,900.00 | 13,900.00 | 12,900.00 | 13,400.00 | 13,400.00 | 73,151 |
| 2025-03-19 | 14,000.00 | 14,200.00 | 13,500.00 | 13,900.00 | 13,900.00 | 34,283 |
| 2025-03-18 | 13,100.00 | 14,100.00 | 13,000.00 | 14,000.00 | 14,000.00 | 97,799 |
| 2025-03-17 | 13,000.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 47,792 |
| 2025-03-14 | 13,000.00 | 13,500.00 | 12,200.00 | 13,500.00 | 13,500.00 | 84,400 |
| 2025-03-13 | 13,300.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 348,621 |
| 2025-03-12 | 13,500.00 | 13,500.00 | 13,100.00 | 13,500.00 | 13,500.00 | 71,700 |
| 2025-03-11 | 13,600.00 | 13,800.00 | 13,000.00 | 13,500.00 | 13,500.00 | 202,949 |
| 2025-03-10 | 12,900.00 | 13,800.00 | 12,800.00 | 13,300.00 | 13,300.00 | 245,648 |
| 2025-03-07 | 13,700.00 | 13,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 88,872 |
| 2025-03-06 | 13,800.00 | 13,900.00 | 13,000.00 | 13,600.00 | 13,600.00 | 160,472 |
| 2025-03-05 | 14,000.00 | 14,000.00 | 13,400.00 | 13,900.00 | 13,900.00 | 86,055 |
| 2025-03-04 | 15,100.00 | 15,100.00 | 13,800.00 | 14,000.00 | 14,000.00 | 310,626 |
| 2025-03-03 | 12,600.00 | 13,800.00 | 12,600.00 | 13,800.00 | 13,800.00 | 229,250 |
| 2025-02-28 | 11,600.00 | 12,700.00 | 11,600.00 | 12,600.00 | 12,600.00 | 480,196 |
| 2025-02-27 | 12,000.00 | 12,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 866,327 |
| 2025-02-26 | 10,700.00 | 11,700.00 | 10,700.00 | 11,500.00 | 11,500.00 | 671,316 |
| 2025-02-25 | 10,900.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | 21,030 |
| 2025-02-24 | 11,100.00 | 11,100.00 | 10,800.00 | 10,900.00 | 10,900.00 | 18,700 |
| 2025-02-21 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | 30,622 |
| 2025-02-20 | 10,900.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 337,500 |
| 2025-02-19 | 11,000.00 | 11,200.00 | 10,800.00 | 10,900.00 | 10,900.00 | 298,305 |
| 2025-02-18 | 10,900.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 295,551 |
| 2025-02-17 | 11,200.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | 346,889 |
| 2025-02-14 | 11,500.00 | 11,600.00 | 10,800.00 | 10,800.00 | 10,800.00 | 363,703 |
| 2025-02-13 | 11,200.00 | 11,700.00 | 10,900.00 | 10,900.00 | 10,900.00 | 404,102 |
| 2025-02-12 | 10,700.00 | 11,600.00 | 10,700.00 | 10,900.00 | 10,900.00 | 683,237 |
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.