Lam Dong Pharmaceutical JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 14,000.00 | 14,000.00 | 13,100.00 | 13,100.00 | 13,100.00 | 1,200 |
| 2024-11-01 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 200 |
| 2024-10-31 | 14,000.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1,600 |
| 2024-10-29 | 14,100.00 | 14,700.00 | 13,600.00 | 14,500.00 | 14,500.00 | 7,400 |
| 2024-10-28 | 15,300.00 | 15,300.00 | 14,000.00 | 15,000.00 | 15,000.00 | 2,400 |
| 2024-10-25 | 14,700.00 | 15,300.00 | 13,300.00 | 15,300.00 | 15,300.00 | 134,700 |
| 2024-10-24 | 16,200.00 | 16,200.00 | 14,600.00 | 14,700.00 | 14,700.00 | 56,600 |
| 2024-10-23 | 15,500.00 | 15,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | 4,148 |
| 2024-10-22 | 14,700.00 | 14,700.00 | 14,600.00 | 14,600.00 | 14,600.00 | 5,600 |
| 2024-10-21 | 14,900.00 | 16,600.00 | 14,600.00 | 16,200.00 | 16,200.00 | 7,500 |
| 2024-10-18 | 16,100.00 | 16,200.00 | 14,600.00 | 16,100.00 | 16,100.00 | 37,800 |
| 2024-10-16 | 15,100.00 | 16,200.00 | 15,100.00 | 16,200.00 | 16,200.00 | 400 |
| 2024-10-15 | 15,400.00 | 16,200.00 | 15,200.00 | 16,200.00 | 16,200.00 | 22,800 |
| 2024-10-14 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 100 |
| 2024-10-11 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 100 |
| 2024-10-10 | 15,400.00 | 16,200.00 | 15,400.00 | 16,200.00 | 16,200.00 | 21,000 |
| 2024-10-08 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 2,000 |
| 2024-10-04 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 102 |
| 2024-10-03 | 17,300.00 | 17,300.00 | 16,900.00 | 16,900.00 | 16,900.00 | 204 |
| 2024-10-02 | 15,200.00 | 16,200.00 | 15,200.00 | 16,100.00 | 16,100.00 | 25,600 |
| 2024-10-01 | 17,300.00 | 17,300.00 | 15,800.00 | 16,300.00 | 16,300.00 | 3,100 |
| 2024-09-30 | 16,800.00 | 16,800.00 | 16,000.00 | 16,100.00 | 16,100.00 | 13,000 |
| 2024-09-27 | 17,000.00 | 18,100.00 | 15,300.00 | 15,500.00 | 15,500.00 | 59,601 |
| 2024-09-26 | 17,100.00 | 17,100.00 | 17,000.00 | 17,000.00 | 17,000.00 | 28,200 |
| 2024-09-25 | 17,800.00 | 17,900.00 | 16,800.00 | 17,900.00 | 17,900.00 | 1,000 |
| 2024-09-20 | 17,400.00 | 18,000.00 | 17,400.00 | 18,000.00 | 18,000.00 | 201 |
| 2024-09-19 | 18,100.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | 300 |
| 2024-09-18 | 17,100.00 | 17,400.00 | 17,100.00 | 17,400.00 | 17,400.00 | 7,700 |
| 2024-09-17 | 15,400.00 | 17,500.00 | 15,300.00 | 15,900.00 | 15,900.00 | 4,600 |
| 2024-09-16 | 17,000.00 | 17,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | 1,008 |
| 2024-09-13 | 17,300.00 | 17,300.00 | 17,000.00 | 17,000.00 | 17,000.00 | 11,300 |
| 2024-09-10 | 18,700.00 | 19,000.00 | 18,700.00 | 18,800.00 | 18,800.00 | 26,000 |
| 2024-09-05 | 17,000.00 | 18,700.00 | 17,000.00 | 18,700.00 | 18,700.00 | 2,419 |
| 2024-08-27 | 17,000.00 | 18,800.00 | 17,000.00 | 18,800.00 | 18,800.00 | 200 |
| 2024-08-26 | 17,100.00 | 18,700.00 | 17,000.00 | 18,700.00 | 18,700.00 | 98,400 |
| 2024-08-12 | 17,100.00 | 18,800.00 | 17,100.00 | 17,100.00 | 17,100.00 | 500 |
| 2024-08-06 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 9,801 |
| 2024-07-30 | 17,000.00 | 19,300.00 | 17,000.00 | 19,300.00 | 19,300.00 | 3,100 |
| 2024-07-29 | 18,200.00 | 18,200.00 | 18,000.00 | 18,000.00 | 18,000.00 | 2,802 |
| 2024-07-26 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 108 |
| 2024-07-25 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 200 |
| 2024-07-17 | 18,000.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | 200 |
| 2024-07-10 | 18,200.00 | 18,200.00 | 18,100.00 | 18,200.00 | 18,200.00 | 2,432 |
| 2024-07-09 | 18,200.00 | 18,300.00 | 18,200.00 | 18,200.00 | 18,200.00 | 400 |
| 2024-07-08 | 19,000.00 | 19,100.00 | 18,900.00 | 18,900.00 | 18,900.00 | 1,702 |
| 2024-07-04 | 19,200.00 | 20,000.00 | 19,100.00 | 20,000.00 | 20,000.00 | 7,900 |
| 2024-07-03 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 301 |
| 2024-07-02 | 21,900.00 | 21,900.00 | 21,700.00 | 21,800.00 | 21,800.00 | 8,703 |
| 2024-06-25 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 100 |
| 2024-06-24 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 1,000 |
| 2024-06-21 | 22,000.00 | 22,000.00 | 21,600.00 | 21,900.00 | 21,900.00 | 61,100 |
| 2024-06-20 | 21,800.00 | 21,800.00 | 21,000.00 | 21,800.00 | 21,800.00 | 2,236 |
| 2024-06-19 | 20,700.00 | 21,900.00 | 20,600.00 | 21,000.00 | 21,000.00 | 59,000 |
| 2024-06-18 | 22,000.00 | 22,900.00 | 21,400.00 | 21,400.00 | 21,400.00 | 57,039 |
| 2024-06-17 | 22,200.00 | 22,200.00 | 21,000.00 | 22,100.00 | 22,100.00 | 14,000 |
| 2024-06-14 | 21,500.00 | 22,200.00 | 21,300.00 | 22,200.00 | 22,200.00 | 3,103 |
| 2024-06-13 | 20,900.00 | 22,200.00 | 20,700.00 | 22,200.00 | 22,200.00 | 53,317 |
| 2024-06-12 | 22,300.00 | 22,300.00 | 21,700.00 | 21,700.00 | 21,700.00 | 55,121 |
| 2024-06-11 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 400 |
| 2024-06-10 | 22,700.00 | 22,900.00 | 21,400.00 | 22,600.00 | 22,600.00 | 106,811 |
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.