Lamdong Pharmaceutical JSC (HNX:LDP)
Vietnam · Delayed Price · Currency is VND 9,300.00
-800.00 (-7.92%)
At close: Jan 30, 2026
HNX:LDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 9,000.00 | 9,200.00 | 8,900.00 | 9,100.00 | 9,100.00 | -1.09% | 109,310 |
| Feb 2, 2026 | 9,300.00 | 9,300.00 | 8,800.00 | 9,200.00 | 9,200.00 | -1.08% | 469,207 |
| Jan 30, 2026 | 11,100.00 | 11,100.00 | 9,100.00 | 9,300.00 | 9,300.00 | -7.92% | 810,701 |
| Jan 29, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9.78% | 64,490 |
| Jan 28, 2026 | 8,500.00 | 9,200.00 | 8,300.00 | 9,200.00 | 9,200.00 | 9.52% | 3,410,748 |
| Jan 27, 2026 | 8,500.00 | 9,300.00 | 8,300.00 | 8,400.00 | 8,400.00 | -1.18% | 881,600 |
| Jan 26, 2026 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | -3.41% | 1,230,200 |
| Jan 23, 2026 | 9,300.00 | 9,300.00 | 8,800.00 | 8,800.00 | 8,800.00 | -6.38% | 144,002 |
| Jan 22, 2026 | 9,400.00 | 9,400.00 | 8,800.00 | 9,400.00 | 9,400.00 | - | 272,156 |
| Jan 21, 2026 | 9,500.00 | 9,600.00 | 9,200.00 | 9,400.00 | 9,400.00 | -2.08% | 27,745 |
| Jan 20, 2026 | 9,600.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,600.00 | -1.03% | 70,218 |
| Jan 19, 2026 | 9,700.00 | 9,700.00 | 9,400.00 | 9,700.00 | 9,700.00 | -1.02% | 140,746 |
| Jan 16, 2026 | 9,800.00 | 9,800.00 | 9,400.00 | 9,800.00 | 9,800.00 | - | 200,415 |
| Jan 15, 2026 | 10,300.00 | 10,300.00 | 9,800.00 | 9,800.00 | 9,800.00 | -6.67% | 88,076 |
| Jan 14, 2026 | 10,400.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | -1.87% | 267,500 |
| Jan 13, 2026 | 10,500.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,700.00 | -0.93% | 155,640 |
| Jan 12, 2026 | 10,800.00 | 10,800.00 | 10,300.00 | 10,800.00 | 10,800.00 | -0.92% | 127,160 |
| Jan 9, 2026 | 10,600.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | -0.91% | 107,600 |
| Jan 8, 2026 | 10,800.00 | 11,000.00 | 10,600.00 | 11,000.00 | 11,000.00 | -0.90% | 104,400 |
| Jan 7, 2026 | 10,900.00 | 11,100.00 | 10,600.00 | 11,100.00 | 11,100.00 | - | 113,045 |
| Jan 6, 2026 | 10,800.00 | 11,100.00 | 10,600.00 | 11,100.00 | 11,100.00 | - | 40,900 |
| Jan 5, 2026 | 11,000.00 | 11,100.00 | 10,700.00 | 11,100.00 | 11,100.00 | - | 39,400 |
| Dec 31, 2025 | 11,200.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | -1.77% | 18,100 |
| Dec 30, 2025 | 11,000.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | - | 53,000 |
| Dec 29, 2025 | 11,200.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | - | 26,700 |
| Dec 26, 2025 | 11,200.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | - | 35,600 |
| Dec 25, 2025 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | - | 5,202 |
| Dec 24, 2025 | 11,200.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | - | 136,100 |
| Dec 23, 2025 | 11,000.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | - | 13,100 |
| Dec 22, 2025 | 11,100.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | - | 26,905 |
| Dec 19, 2025 | 11,500.00 | 11,500.00 | 11,100.00 | 11,300.00 | 11,300.00 | -1.74% | 11,300 |
| Dec 18, 2025 | 11,500.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | -0.86% | 35,600 |
| Dec 17, 2025 | 11,700.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.85% | 8,340 |
| Dec 16, 2025 | 11,400.00 | 11,800.00 | 11,400.00 | 11,700.00 | 11,700.00 | 1.74% | 775,200 |
| Dec 15, 2025 | 11,300.00 | 11,500.00 | 11,100.00 | 11,500.00 | 11,500.00 | -1.71% | 25,320 |
| Dec 12, 2025 | 11,800.00 | 11,800.00 | 11,400.00 | 11,700.00 | 11,700.00 | -1.68% | 30,900 |
| Dec 11, 2025 | 11,700.00 | 11,900.00 | 11,300.00 | 11,900.00 | 11,900.00 | - | 75,102 |
| Dec 10, 2025 | 11,400.00 | 12,000.00 | 11,400.00 | 11,900.00 | 11,900.00 | 4.39% | 74,500 |
| Dec 9, 2025 | 11,800.00 | 11,800.00 | 11,300.00 | 11,400.00 | 11,400.00 | -4.20% | 21,150 |
| Dec 8, 2025 | 12,000.00 | 12,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 1,400 |
| Dec 5, 2025 | 11,900.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | - | 10,500 |
| Dec 4, 2025 | 11,500.00 | 12,000.00 | 11,400.00 | 12,000.00 | 12,000.00 | 5.26% | 121,400 |
| Dec 3, 2025 | 11,100.00 | 11,500.00 | 11,100.00 | 11,400.00 | 11,400.00 | - | 302,800 |
| Dec 2, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1.79% | 276,244 |
| Dec 1, 2025 | 11,400.00 | 11,400.00 | 11,200.00 | 11,200.00 | 11,200.00 | -1.75% | 538,900 |
| Nov 28, 2025 | 11,500.00 | 11,500.00 | 11,000.00 | 11,400.00 | 11,400.00 | -0.87% | 9,400 |
| Nov 27, 2025 | 11,300.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | 1.77% | 284,259 |
| Nov 26, 2025 | 11,300.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | - | 28,005 |
| Nov 25, 2025 | 11,300.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0.89% | 5,000 |
| Nov 24, 2025 | 11,000.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | -2.61% | 37,500 |