Lam Dong Mineral and Building Material JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	47,000.01	47,100.01	46,300.01	46,600.01	18,903.02	14,796
2023-11-23	46,900.01	47,450.01	46,850.01	47,000.01	19,065.28	13,962
2023-11-22	46,950.01	47,500.01	43,800.01	47,350.01	19,207.25	58,557
2023-11-21	47,700.01	47,700.01	47,000.01	47,050.01	19,085.56	42,303
2023-11-20	46,900.01	47,850.01	46,900.01	47,650.01	19,328.94	11,045
2023-11-17	46,950.01	47,950.01	46,900.01	47,500.01	19,268.10	24,590
2023-11-16	46,950.01	47,500.01	46,950.01	46,950.01	19,044.99	5,835
2023-11-15	47,300.01	47,800.01	46,950.01	46,950.01	19,044.99	141,704
2023-11-14	47,450.01	47,950.01	46,950.01	47,650.01	19,328.94	46,262
2023-11-13	47,350.01	48,250.01	47,200.01	47,450.01	19,247.82	3,751
2023-11-10	47,000.01	47,750.01	47,000.01	47,500.01	19,268.10	14,796
2023-11-09	47,500.01	47,500.01	47,300.01	47,300.01	19,186.97	8,544
2023-11-08	47,000.01	47,900.01	46,900.01	47,800.01	19,389.79	53,973
2023-11-07	47,900.01	48,400.01	47,000.01	47,900.01	19,430.36	54,598
2023-11-06	47,700.01	48,400.01	47,000.01	47,900.01	19,430.36	59,182
2023-11-03	47,900.01	47,900.01	47,700.01	47,700.01	19,349.23	10,211
2023-11-02	48,000.01	48,000.01	47,400.01	47,900.01	19,430.36	3,543
2023-11-01	46,800.01	49,000.01	46,800.01	47,100.01	19,105.84	11,461
2023-10-31	47,000.01	49,250.01	46,500.01	49,050.01	19,896.85	32,300
2023-10-30	45,200.01	49,800.01	45,200.01	49,200.01	19,957.69	23,548
2023-10-27	45,500.01	49,350.01	45,500.01	47,650.01	19,328.94	70,435
2023-10-26	48,700.01	49,200.01	47,000.01	48,300.01	19,592.61	105,862
2023-10-25	49,250.01	49,250.01	48,650.01	49,100.01	19,917.13	3,334
2023-10-24	49,050.01	49,350.01	48,550.01	49,350.01	20,018.54	6,252
2023-10-23	49,100.01	49,150.01	48,100.01	49,050.01	19,896.85	14,379
2023-10-20	48,550.01	49,150.01	48,000.01	49,150.01	19,937.41	8,127
2023-10-19	48,400.01	49,450.01	48,400.01	49,300.01	19,998.26	27,507
2023-10-18	48,600.01	50,000.01	48,400.01	49,100.01	19,917.13	23,965
2023-10-17	48,700.01	49,900.01	48,600.01	49,350.01	20,018.54	17,088
2023-10-16	49,000.01	49,900.01	48,700.01	49,200.01	19,957.69	17,713
2023-10-13	49,150.01	49,450.01	48,600.01	49,200.01	19,957.69	29,800
2023-10-12	49,400.01	49,400.01	48,700.01	49,200.01	19,957.69	14,170
2023-10-11	48,700.01	50,500.01	48,700.01	49,600.01	20,119.95	22,923
2023-10-10	49,000.01	50,400.01	48,800.01	49,000.01	19,876.56	12,087
2023-10-09	49,000.01	49,800.01	49,000.01	49,800.01	20,201.08	1,459
2023-10-06	48,750.01	49,300.01	48,750.01	49,300.01	19,998.26	417
2023-10-05	48,600.01	49,300.01	48,600.01	49,300.01	19,998.26	19,589
2023-10-04	48,600.01	49,300.01	48,600.01	49,300.01	19,998.26	1,459
2023-10-03	49,500.01	49,700.01	48,600.01	49,500.01	20,079.39	12,503
2023-10-02	49,200.01	49,800.01	49,000.01	49,800.01	20,201.08	16,046
2023-09-29	49,500.01	50,000.01	49,500.01	49,700.01	20,160.52	12,920
2023-09-28	48,250.01	50,000.01	48,250.01	49,500.01	20,079.39	18,963
2023-09-27	49,000.01	49,250.01	48,000.01	49,250.01	19,977.98	154,625
2023-09-26	50,400.01	50,400.01	48,200.01	49,900.01	20,241.64	70,644
2023-09-25	50,000.01	51,900.01	49,000.01	50,400.01	20,444.47	72,103
2023-09-22	50,500.01	50,800.01	49,150.01	50,700.01	20,566.16	40,427
2023-09-21	50,600.01	51,000.01	50,600.01	50,800.01	20,606.72	6,043
2023-09-20	51,000.01	52,000.01	50,500.01	51,000.01	20,687.85	44,178
2023-09-19	50,900.01	52,100.01	50,700.01	51,800.01	21,012.37	30,216
2023-09-18	51,000.01	52,000.01	50,500.01	52,000.01	21,093.50	34,176
2023-09-15	51,100.01	52,500.01	51,000.01	51,800.01	21,012.37	11,253
2023-09-14	51,000.01	51,200.01	51,000.01	51,200.01	20,768.98	1,459
2023-09-13	51,200.01	51,500.01	51,000.01	51,400.01	20,850.11	27,507
2023-09-12	50,900.01	51,300.01	50,400.01	51,200.01	20,768.98	10,211
2023-09-11	51,100.01	51,300.01	50,400.01	51,000.01	20,687.85	41,678
2023-09-08	51,200.01	51,900.01	51,000.01	51,800.01	21,012.37	26,257
2023-09-07	52,200.01	52,200.01	51,800.01	51,800.01	21,012.37	43,137
2023-09-06	52,900.01	53,000.01	52,200.01	52,200.01	21,174.63	30,842
2023-09-05	50,900.01	53,000.01	50,600.01	53,000.01	21,499.14	63,975
2023-08-31	51,100.01	53,000.01	50,900.01	50,900.01	20,647.29	36,468

← NewerPage 13 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-03	2,500.0004 VND
2025-03-18	250.0000 VND
2024-12-09	1,000.0002 VND
2024-03-18	1,500.0002 VND
2023-12-08	1,000.0002 VND
2023-05-16	1,000.0002 VND
2023-03-23	900.0001 VND
2022-11-15	600.0001 VND
2022-03-24	1,000.0001 VND
2021-09-21	1,500.0002 VND
2021-03-25	1,000.0001 VND
2020-11-16	1,500.0002 VND
2020-03-19	1,000.0001 VND
2019-11-04	1,500.0002 VND
2019-03-22	1,000.0001 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.