Lam Dong Minerals and Building Materials JSC (HOSE:LBM)
Vietnam · Delayed Price · Currency is VND 33,900
-600 (-1.74%)
At close: Feb 9, 2026
HOSE:LBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 34,900.00 | 34,900.00 | 33,000.00 | 33,900.00 | 33,900.00 | -1.74% | 17,087 |
| Feb 6, 2026 | 33,500.00 | 34,500.00 | 33,000.00 | 34,500.00 | 34,500.00 | 0.29% | 54,419 |
| Feb 5, 2026 | 34,550.00 | 34,550.00 | 33,800.00 | 34,400.00 | 34,400.00 | -1.43% | 59,824 |
| Feb 4, 2026 | 34,950.00 | 35,000.00 | 34,900.00 | 34,900.00 | 34,900.00 | -0.14% | 6,217 |
| Feb 3, 2026 | 34,500.00 | 35,300.00 | 34,500.00 | 34,950.00 | 34,950.00 | -0.14% | 19,543 |
| Feb 2, 2026 | 34,050.00 | 35,300.00 | 34,000.00 | 35,000.00 | 35,000.00 | - | 33,080 |
| Jan 30, 2026 | 34,900.00 | 35,100.00 | 34,850.00 | 35,000.00 | 35,000.00 | 0.43% | 9,573 |
| Jan 29, 2026 | 34,500.00 | 35,100.00 | 34,500.00 | 34,850.00 | 34,850.00 | -0.71% | 11,660 |
| Jan 28, 2026 | 35,000.00 | 35,100.00 | 34,650.00 | 35,100.00 | 35,100.00 | 0.29% | 19,100 |
| Jan 27, 2026 | 34,550.00 | 35,300.00 | 34,550.00 | 35,000.00 | 35,000.00 | - | 2,815 |
| Jan 26, 2026 | 34,950.00 | 35,100.00 | 34,000.00 | 35,000.00 | 35,000.00 | - | 18,610 |
| Jan 23, 2026 | 35,000.00 | 35,500.00 | 34,800.00 | 35,000.00 | 35,000.00 | - | 15,908 |
| Jan 22, 2026 | 34,700.00 | 35,500.00 | 34,700.00 | 35,000.00 | 35,000.00 | 1.01% | 31,903 |
| Jan 21, 2026 | 35,000.00 | 35,450.00 | 34,250.00 | 34,650.00 | 34,650.00 | -2.39% | 34,788 |
| Jan 20, 2026 | 35,800.00 | 35,800.00 | 34,000.00 | 35,500.00 | 35,500.00 | - | 27,830 |
| Jan 19, 2026 | 35,250.00 | 35,550.00 | 35,000.00 | 35,500.00 | 35,500.00 | 0.71% | 29,253 |
| Jan 16, 2026 | 35,250.00 | 35,500.00 | 35,000.00 | 35,250.00 | 35,250.00 | - | 35,254 |
| Jan 15, 2026 | 35,100.00 | 35,500.00 | 34,500.00 | 35,250.00 | 35,250.00 | 0.71% | 40,030 |
| Jan 14, 2026 | 36,000.00 | 36,200.00 | 35,000.00 | 35,000.00 | 35,000.00 | -1.96% | 53,645 |
| Jan 13, 2026 | 36,350.00 | 36,350.00 | 35,700.00 | 35,700.00 | 35,700.00 | -1.79% | 12,346 |
| Jan 12, 2026 | 36,000.00 | 36,400.00 | 34,500.00 | 36,350.00 | 36,350.00 | -0.14% | 13,551 |
| Jan 9, 2026 | 36,100.00 | 36,800.00 | 35,500.00 | 36,400.00 | 36,400.00 | -0.68% | 5,918 |
| Jan 8, 2026 | 36,800.00 | 36,800.00 | 35,700.00 | 36,650.00 | 36,650.00 | -0.41% | 15,879 |
| Jan 7, 2026 | 35,000.00 | 36,800.00 | 35,000.00 | 36,800.00 | 36,800.00 | 2.08% | 47,523 |
| Jan 6, 2026 | 36,000.00 | 36,050.00 | 35,600.00 | 36,050.00 | 36,050.00 | - | 22,490 |
| Jan 5, 2026 | 37,300.00 | 37,400.00 | 35,800.00 | 36,050.00 | 36,050.00 | -3.35% | 29,536 |
| Dec 31, 2025 | 36,000.00 | 37,900.00 | 36,000.00 | 37,300.00 | 37,300.00 | -0.27% | 67,188 |
| Dec 30, 2025 | 35,200.00 | 37,500.00 | 35,200.00 | 37,400.00 | 37,400.00 | 3.89% | 54,268 |
| Dec 29, 2025 | 35,000.00 | 36,000.00 | 35,000.00 | 36,000.00 | 36,000.00 | 1.41% | 9,483 |
| Dec 26, 2025 | 35,400.00 | 35,600.00 | 35,000.00 | 35,500.00 | 35,500.00 | -0.70% | 23,311 |
| Dec 25, 2025 | 35,800.00 | 36,400.00 | 35,700.00 | 35,750.00 | 35,750.00 | -0.14% | 9,409 |
| Dec 24, 2025 | 36,000.00 | 36,350.00 | 35,800.00 | 35,800.00 | 35,800.00 | -1.65% | 14,714 |
| Dec 23, 2025 | 36,000.00 | 36,500.00 | 35,700.00 | 36,400.00 | 36,400.00 | -0.27% | 60,558 |
| Dec 22, 2025 | 36,400.00 | 36,600.00 | 36,000.00 | 36,500.00 | 36,500.00 | 0.27% | 47,416 |
| Dec 19, 2025 | 36,600.00 | 36,600.00 | 36,000.00 | 36,400.00 | 36,400.00 | -0.27% | 23,700 |
| Dec 18, 2025 | 36,600.00 | 36,650.00 | 36,250.00 | 36,500.00 | 36,500.00 | -0.14% | 77,027 |
| Dec 17, 2025 | 37,000.00 | 37,000.00 | 36,000.00 | 36,550.00 | 36,550.00 | 0.69% | 28,980 |
| Dec 16, 2025 | 36,100.00 | 36,300.00 | 35,500.00 | 36,300.00 | 36,300.00 | 0.83% | 43,184 |
| Dec 15, 2025 | 34,700.00 | 36,000.00 | 34,700.00 | 36,000.00 | 36,000.00 | - | 46,463 |
| Dec 12, 2025 | 36,000.00 | 36,950.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 37,843 |
| Dec 11, 2025 | 36,000.00 | 36,000.00 | 35,500.00 | 36,000.00 | 36,000.00 | - | 20,963 |
| Dec 10, 2025 | 36,200.00 | 36,200.00 | 35,600.00 | 36,000.00 | 36,000.00 | 0.84% | 22,917 |
| Dec 9, 2025 | 34,900.00 | 35,700.00 | 34,650.00 | 35,700.00 | 35,700.00 | - | 47,525 |
| Dec 8, 2025 | 35,750.00 | 35,850.00 | 35,500.00 | 35,700.00 | 35,700.00 | -0.14% | 28,584 |
| Dec 5, 2025 | 35,800.00 | 35,950.00 | 34,700.00 | 35,750.00 | 35,750.00 | 0.14% | 19,133 |
| Dec 4, 2025 | 36,000.00 | 36,000.00 | 35,650.00 | 35,700.00 | 35,700.00 | 0.14% | 25,231 |
| Dec 3, 2025 | 36,000.00 | 36,700.00 | 35,650.00 | 35,650.00 | 35,650.00 | -6.80% | 49,910 |
| Dec 2, 2025 | 39,500.00 | 39,800.00 | 37,800.00 | 38,250.00 | 35,750.00 | -3.16% | 144,502 |
| Dec 1, 2025 | 39,500.00 | 40,000.00 | 38,800.00 | 39,500.00 | 36,918.30 | - | 64,612 |
| Nov 28, 2025 | 38,800.00 | 39,650.00 | 38,700.00 | 39,500.00 | 36,918.30 | 1.80% | 98,706 |