Lamdong Pharmaceutical JSC (HNX:LDP)
Vietnam · Delayed Price · Currency is VND 8,200.00
-100.00 (-1.20%)
At close: Mar 17, 2026
HNX:LDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 8,300.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | -1.20% | 424,302 |
| Mar 16, 2026 | 8,300.00 | 8,400.00 | 7,900.00 | 8,300.00 | 8,300.00 | - | 31,402 |
| Mar 13, 2026 | 8,200.00 | 8,300.00 | 7,800.00 | 8,300.00 | 8,300.00 | 1.22% | 122,434 |
| Mar 12, 2026 | 7,100.00 | 8,200.00 | 7,000.00 | 8,200.00 | 8,200.00 | 6.49% | 238,000 |
| Mar 11, 2026 | 8,500.00 | 8,600.00 | 7,700.00 | 7,700.00 | 7,700.00 | -9.41% | 503,919 |
| Mar 10, 2026 | 8,100.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,500.00 | 4.94% | 103,471 |
| Mar 9, 2026 | 7,900.00 | 8,500.00 | 7,800.00 | 8,100.00 | 8,100.00 | -4.71% | 118,700 |
| Mar 6, 2026 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | -2.30% | 43,700 |
| Mar 5, 2026 | 8,700.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | -3.33% | 44,651 |
| Mar 4, 2026 | 8,600.00 | 9,000.00 | 8,400.00 | 9,000.00 | 9,000.00 | 7.14% | 48,200 |
| Mar 3, 2026 | 8,700.00 | 8,900.00 | 8,400.00 | 8,400.00 | 8,400.00 | -3.45% | 129,569 |
| Mar 2, 2026 | 8,800.00 | 8,800.00 | 8,300.00 | 8,700.00 | 8,700.00 | -2.25% | 50,700 |
| Feb 27, 2026 | 8,900.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 72,104 |
| Feb 26, 2026 | 9,100.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 53,422 |
| Feb 25, 2026 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | -1.10% | 57,910 |
| Feb 24, 2026 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | - | 93,726 |
| Feb 23, 2026 | 9,100.00 | 9,200.00 | 8,900.00 | 9,100.00 | 9,100.00 | - | 75,112 |
| Feb 13, 2026 | 9,100.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | - | 48,603 |
| Feb 12, 2026 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | - | 323,678 |
| Feb 11, 2026 | 9,000.00 | 9,100.00 | 8,800.00 | 9,100.00 | 9,100.00 | - | 59,066 |
| Feb 10, 2026 | 9,100.00 | 9,200.00 | 8,800.00 | 9,100.00 | 9,100.00 | -1.09% | 157,500 |
| Feb 9, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | - | 73,152 |
| Feb 6, 2026 | 9,500.00 | 9,500.00 | 9,200.00 | 9,200.00 | 9,200.00 | -3.16% | 287,715 |
| Feb 5, 2026 | 9,100.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 3.26% | 299,215 |
| Feb 4, 2026 | 9,100.00 | 9,200.00 | 8,800.00 | 9,200.00 | 9,200.00 | 1.10% | 188,689 |
| 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 |