Lamdong Pharmaceutical JSC (HNX:LDP)
Vietnam · Delayed Price · Currency is VND 13,400
-700 (-4.96%)
At close: Sep 5, 2025
HNX:LDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 12,300.00 | 12,300.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.81% | 5,320 |
| Sep 11, 2025 | 12,200.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | 0.82% | 17,800 |
| Sep 10, 2025 | 12,300.00 | 13,500.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.81% | 75,007 |
| Sep 9, 2025 | 12,800.00 | 12,800.00 | 12,300.00 | 12,300.00 | 12,300.00 | -3.91% | 48,100 |
| Sep 8, 2025 | 13,400.00 | 13,400.00 | 12,700.00 | 12,800.00 | 12,800.00 | -4.48% | 47,153 |
| Sep 5, 2025 | 13,500.00 | 14,000.00 | 13,300.00 | 13,400.00 | 13,400.00 | -4.96% | 389,925 |
| Sep 4, 2025 | 13,600.00 | 14,200.00 | 13,300.00 | 14,100.00 | 14,100.00 | 1.44% | 365,154 |
| Sep 3, 2025 | 13,100.00 | 14,000.00 | 13,000.00 | 13,900.00 | 13,900.00 | 6.11% | 378,342 |
| Aug 29, 2025 | 13,500.00 | 13,500.00 | 12,700.00 | 13,100.00 | 13,100.00 | -3.68% | 82,722 |
| Aug 28, 2025 | 13,000.00 | 13,900.00 | 13,000.00 | 13,600.00 | 13,600.00 | 7.09% | 137,494 |
| Aug 27, 2025 | 13,000.00 | 14,000.00 | 12,600.00 | 12,700.00 | 12,700.00 | -9.29% | 91,151 |
| Aug 26, 2025 | 14,500.00 | 14,900.00 | 13,700.00 | 14,000.00 | 14,000.00 | 2.94% | 215,172 |
| Aug 25, 2025 | 13,000.00 | 13,600.00 | 13,000.00 | 13,600.00 | 13,600.00 | 9.68% | 984,369 |
| Aug 22, 2025 | 12,000.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | 9.73% | 1,071,749 |
| Aug 21, 2025 | 10,400.00 | 11,300.00 | 10,400.00 | 11,300.00 | 11,300.00 | 9.71% | 231,190 |
| Aug 20, 2025 | 10,500.00 | 10,700.00 | 10,300.00 | 10,300.00 | 10,300.00 | -1.90% | 233,440 |
| Aug 19, 2025 | 10,600.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.94% | 71,000 |
| Aug 18, 2025 | 10,800.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.93% | 107,926 |
| Aug 15, 2025 | 10,800.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | -0.93% | 196,640 |
| Aug 14, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 49,709 |
| Aug 13, 2025 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 98,103 |
| Aug 12, 2025 | 10,800.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 18,201 |
| Aug 11, 2025 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.93% | 14,110 |
| Aug 8, 2025 | 10,900.00 | 11,700.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 51,500 |
| Aug 7, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 19,320 |
| Aug 6, 2025 | 10,800.00 | 10,900.00 | 10,600.00 | 10,800.00 | 10,800.00 | - | 46,550 |
| Aug 5, 2025 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 12,660 |
| Aug 4, 2025 | 10,700.00 | 10,800.00 | 10,700.00 | 10,800.00 | 10,800.00 | 0.93% | 15,106 |
| Aug 1, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.93% | 18,500 |
| Jul 31, 2025 | 10,800.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | 0.93% | 17,700 |
| Jul 30, 2025 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 20,800 |
| Jul 29, 2025 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | -1.83% | 58,107 |
| Jul 28, 2025 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | - | 63,100 |
| Jul 25, 2025 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | - | 20,139 |
| Jul 24, 2025 | 10,900.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | - | 252,808 |
| Jul 23, 2025 | 10,900.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 52,200 |
| Jul 22, 2025 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 0.92% | 18,401 |
| Jul 21, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 75,101 |
| Jul 18, 2025 | 11,100.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | -0.90% | 85,160 |
| Jul 17, 2025 | 11,300.00 | 11,500.00 | 10,900.00 | 11,100.00 | 11,100.00 | -3.48% | 235,600 |
| Jul 16, 2025 | 11,800.00 | 11,800.00 | 10,800.00 | 11,500.00 | 11,500.00 | -1.71% | 448,910 |
| Jul 15, 2025 | 11,700.00 | 12,100.00 | 11,500.00 | 11,700.00 | 11,700.00 | 0.86% | 124,940 |
| Jul 14, 2025 | 11,100.00 | 12,100.00 | 11,100.00 | 11,600.00 | 11,600.00 | 5.45% | 659,456 |
| Jul 11, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.92% | 45,501 |
| Jul 10, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 29,838 |
| Jul 9, 2025 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 0.92% | 24,900 |
| Jul 8, 2025 | 10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | - | 8,800 |
| Jul 7, 2025 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 49,000 |
| Jul 4, 2025 | 10,900.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | 1.85% | 62,000 |
| Jul 3, 2025 | 10,800.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 32,100 |