Lamdong Pharmaceutical JSC (HNX:LDP)
Vietnam · Delayed Price · Currency is VND 8,400.00
-500.00 (-5.62%)
At close: Jun 5, 2026
HNX:LDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8,900.00 | 8,900.00 | 8,400.00 | 8,400.00 | 8,400.00 | -5.62% | 38,858 |
| Jun 4, 2026 | 8,200.00 | 8,900.00 | 8,200.00 | 8,900.00 | 8,900.00 | 9.88% | 616,951 |
| Jun 3, 2026 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | - | 86,682 |
| Jun 2, 2026 | 8,600.00 | 8,600.00 | 8,000.00 | 8,100.00 | 8,100.00 | -4.71% | 295,182 |
| Jun 1, 2026 | 8,600.00 | 9,400.00 | 8,300.00 | 8,500.00 | 8,500.00 | -1.16% | 329,895 |
| May 29, 2026 | 8,000.00 | 8,600.00 | 7,900.00 | 8,600.00 | 8,600.00 | 8.86% | 527,871 |
| May 28, 2026 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 351,319 |
| May 27, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | -2.47% | 171,600 |
| May 26, 2026 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 1.25% | 57,011 |
| May 25, 2026 | 7,800.00 | 8,200.00 | 7,700.00 | 8,000.00 | 8,000.00 | 1.27% | 369,770 |
| May 22, 2026 | 8,200.00 | 8,200.00 | 7,600.00 | 7,900.00 | 7,900.00 | -2.47% | 210,004 |
| May 21, 2026 | 9,000.00 | 9,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | -8.99% | 242,754 |
| May 20, 2026 | 9,300.00 | 9,300.00 | 8,900.00 | 8,900.00 | 8,900.00 | 4.71% | 313,759 |
| May 19, 2026 | 7,900.00 | 8,500.00 | 7,900.00 | 8,500.00 | 8,500.00 | 8.97% | 293,690 |
| May 18, 2026 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 163,549 |
| May 15, 2026 | 7,900.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | -1.27% | 24,613 |
| May 14, 2026 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1.28% | 23,200 |
| May 13, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | -1.27% | 56,226 |
| May 12, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 5,700 |
| May 11, 2026 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 22,600 |
| May 8, 2026 | 7,200.00 | 7,900.00 | 7,200.00 | 7,900.00 | 7,900.00 | - | 49,100 |
| May 7, 2026 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 41,701 |
| May 6, 2026 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 75,227 |
| May 5, 2026 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | - | 8,090 |
| May 4, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 11,400 |
| Apr 29, 2026 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | 2.60% | 17,120 |
| Apr 28, 2026 | 7,900.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | -3.75% | 57,010 |
| Apr 24, 2026 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.27% | 12,000 |
| Apr 23, 2026 | 7,800.00 | 7,900.00 | 7,400.00 | 7,900.00 | 7,900.00 | - | 10,100 |
| Apr 22, 2026 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 5,001 |
| Apr 21, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.25% | 24,701 |
| Apr 20, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 43,004 |
| Apr 17, 2026 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 2.56% | 25,701 |
| Apr 16, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.50% | 33,344 |
| Apr 15, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 12,801 |
| Apr 14, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 26,200 |
| Apr 13, 2026 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 20,710 |
| Apr 10, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 70,942 |
| Apr 9, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 24,739 |
| Apr 8, 2026 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 34,400 |
| Apr 7, 2026 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 53,700 |
| Apr 6, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 1.25% | 24,250 |
| Apr 3, 2026 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 26,612 |
| Apr 2, 2026 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | - | 265,159 |
| Apr 1, 2026 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 21,300 |
| Mar 31, 2026 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 29,301 |
| Mar 30, 2026 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 12,160 |
| Mar 27, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | - | 16,730 |
| Mar 26, 2026 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 13,300 |
| Mar 25, 2026 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 1.25% | 7,000 |