Lam Dong Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 9,600.00 | 10,600.00 | 9,600.00 | 10,600.00 | 10,600.00 | 206,164 |
| 2025-02-10 | 10,200.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | 3,200 |
| 2025-02-07 | 10,300.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 1,511 |
| 2025-02-06 | 9,800.00 | 10,200.00 | 9,800.00 | 10,200.00 | 10,200.00 | 20,100 |
| 2025-02-05 | 9,800.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 7,000 |
| 2025-02-04 | 9,800.00 | 9,900.00 | 9,600.00 | 9,800.00 | 9,800.00 | 8,400 |
| 2025-01-24 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1,629 |
| 2025-01-23 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 500 |
| 2025-01-21 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 20,000 |
| 2025-01-20 | 9,800.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 161,100 |
| 2025-01-17 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 100 |
| 2025-01-15 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 4,600 |
| 2025-01-14 | 10,000.00 | 10,200.00 | 9,700.00 | 9,800.00 | 9,800.00 | 1,700 |
| 2025-01-13 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 100 |
| 2025-01-10 | 9,900.00 | 9,900.00 | 9,500.00 | 9,900.00 | 9,900.00 | 61,800 |
| 2025-01-09 | 10,000.00 | 10,000.00 | 9,900.00 | 10,000.00 | 10,000.00 | 300 |
| 2025-01-08 | 9,700.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | 2,400 |
| 2025-01-07 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 3,500 |
| 2025-01-06 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | 2,000 |
| 2025-01-03 | 10,000.00 | 10,000.00 | 9,600.00 | 9,600.00 | 9,600.00 | 500 |
| 2025-01-02 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 300 |
| 2024-12-31 | 9,700.00 | 10,200.00 | 9,600.00 | 10,200.00 | 10,200.00 | 76,000 |
| 2024-12-30 | 10,000.00 | 10,000.00 | 9,600.00 | 9,700.00 | 9,700.00 | 4,300 |
| 2024-12-27 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | 4,700 |
| 2024-12-26 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | 2,900 |
| 2024-12-25 | 9,800.00 | 10,300.00 | 9,800.00 | 10,300.00 | 10,300.00 | 7,800 |
| 2024-12-24 | 10,000.00 | 10,100.00 | 9,800.00 | 9,800.00 | 9,800.00 | 2,200 |
| 2024-12-23 | 10,400.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | 179,000 |
| 2024-12-20 | 10,200.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | 4,200 |
| 2024-12-19 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 2,500 |
| 2024-12-18 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 3,900 |
| 2024-12-17 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,400 |
| 2024-12-16 | 10,300.00 | 10,500.00 | 10,000.00 | 10,500.00 | 10,500.00 | 1,018,800 |
| 2024-12-13 | 11,300.00 | 11,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 87,000 |
| 2024-12-12 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | 3,300 |
| 2024-12-11 | 11,000.00 | 11,000.00 | 10,600.00 | 11,000.00 | 11,000.00 | 12,600 |
| 2024-12-10 | 11,100.00 | 11,500.00 | 10,800.00 | 11,400.00 | 11,400.00 | 22,000 |
| 2024-12-09 | 11,900.00 | 11,900.00 | 11,000.00 | 11,100.00 | 11,100.00 | 54,800 |
| 2024-12-06 | 11,400.00 | 11,900.00 | 11,100.00 | 11,700.00 | 11,700.00 | 19,803 |
| 2024-12-05 | 10,800.00 | 11,000.00 | 10,600.00 | 11,000.00 | 11,000.00 | 85,216 |
| 2024-12-04 | 10,700.00 | 11,400.00 | 10,000.00 | 10,000.00 | 10,000.00 | 16,304 |
| 2024-12-03 | 11,400.00 | 11,700.00 | 11,000.00 | 11,000.00 | 11,000.00 | 62,500 |
| 2024-12-02 | 10,900.00 | 11,800.00 | 10,900.00 | 11,700.00 | 11,700.00 | 31,900 |
| 2024-11-29 | 11,200.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | 3,000 |
| 2024-11-28 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 400 |
| 2024-11-27 | 11,900.00 | 11,900.00 | 10,500.00 | 11,700.00 | 11,700.00 | 31,800 |
| 2024-11-26 | 11,700.00 | 11,700.00 | 11,000.00 | 11,600.00 | 11,600.00 | 2,400 |
| 2024-11-25 | 11,800.00 | 11,900.00 | 10,800.00 | 11,900.00 | 11,900.00 | 28,300 |
| 2024-11-22 | 11,200.00 | 11,900.00 | 10,200.00 | 11,800.00 | 11,800.00 | 21,304 |
| 2024-11-21 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 8,800 |
| 2024-11-20 | 11,800.00 | 12,500.00 | 10,800.00 | 12,400.00 | 12,400.00 | 14,200 |
| 2024-11-19 | 12,200.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | 2,000 |
| 2024-11-18 | 12,900.00 | 13,300.00 | 12,900.00 | 13,100.00 | 13,100.00 | 64,500 |
| 2024-11-15 | 13,400.00 | 13,400.00 | 11,700.00 | 13,000.00 | 13,000.00 | 88,402 |
| 2024-11-14 | 13,200.00 | 13,200.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1,312 |
| 2024-11-12 | 12,000.00 | 13,000.00 | 12,000.00 | 13,000.00 | 13,000.00 | 401 |
| 2024-11-08 | 13,600.00 | 13,600.00 | 12,400.00 | 13,200.00 | 13,200.00 | 6,600 |
| 2024-11-07 | 14,000.00 | 14,000.00 | 13,500.00 | 13,700.00 | 13,700.00 | 298,301 |
| 2024-11-06 | 12,100.00 | 13,800.00 | 11,800.00 | 13,800.00 | 13,800.00 | 9,300 |
| 2024-11-05 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 700 |
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.