Lam Dong Minerals and Building Materials JSC (HOSE:LBM)
Vietnam · Delayed Price · Currency is VND 36,000
+500 (1.41%)
At close: Aug 1, 2025
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 35,400.00 | 36,050.00 | 35,300.00 | 36,000.00 | 36,000.00 | 1.41% | 39,705 |
| Jul 31, 2025 | 35,700.00 | 35,700.00 | 34,700.00 | 35,500.00 | 35,500.00 | -0.56% | 18,600 |
| Jul 30, 2025 | 35,700.00 | 36,000.00 | 34,800.00 | 35,700.00 | 35,700.00 | - | 35,615 |
| Jul 29, 2025 | 34,750.00 | 36,950.00 | 34,750.00 | 35,700.00 | 35,700.00 | 2.73% | 84,288 |
| Jul 28, 2025 | 33,750.00 | 34,750.00 | 33,750.00 | 34,750.00 | 34,750.00 | 6.92% | 181,414 |
| Jul 25, 2025 | 31,500.00 | 33,400.00 | 31,500.00 | 32,500.00 | 32,500.00 | 2.04% | 95,037 |
| Jul 24, 2025 | 31,550.00 | 31,850.00 | 31,400.00 | 31,850.00 | 31,850.00 | -0.16% | 28,426 |
| Jul 23, 2025 | 31,850.00 | 32,050.00 | 31,750.00 | 31,900.00 | 31,900.00 | 0.16% | 35,878 |
| Jul 22, 2025 | 31,300.00 | 32,000.00 | 31,050.00 | 31,850.00 | 31,850.00 | 1.76% | 30,221 |
| Jul 21, 2025 | 31,500.00 | 31,750.00 | 31,150.00 | 31,300.00 | 31,300.00 | -0.63% | 19,643 |
| Jul 18, 2025 | 30,700.00 | 31,500.00 | 30,400.00 | 31,500.00 | 31,500.00 | 2.11% | 46,310 |
| Jul 17, 2025 | 30,700.00 | 30,950.00 | 30,500.00 | 30,850.00 | 30,850.00 | 0.16% | 44,905 |
| Jul 16, 2025 | 30,700.00 | 31,200.00 | 30,700.00 | 30,800.00 | 30,800.00 | - | 15,539 |
| Jul 15, 2025 | 31,400.00 | 31,400.00 | 30,700.00 | 30,800.00 | 30,800.00 | -2.07% | 4,724 |
| Jul 14, 2025 | 31,350.00 | 31,500.00 | 30,500.00 | 31,450.00 | 31,450.00 | 0.16% | 47,615 |
| Jul 11, 2025 | 31,500.00 | 31,500.00 | 30,700.00 | 31,400.00 | 31,400.00 | -0.32% | 10,923 |
| Jul 10, 2025 | 30,900.00 | 31,500.00 | 30,100.00 | 31,500.00 | 31,500.00 | 0.32% | 24,510 |
| Jul 9, 2025 | 31,100.00 | 31,700.00 | 30,700.00 | 31,400.00 | 31,400.00 | 0.96% | 32,071 |
| Jul 8, 2025 | 31,300.00 | 31,950.00 | 31,100.00 | 31,100.00 | 31,100.00 | -0.64% | 29,341 |
| Jul 7, 2025 | 31,000.00 | 31,500.00 | 30,900.00 | 31,300.00 | 31,300.00 | - | 30,663 |
| Jul 4, 2025 | 30,650.00 | 31,300.00 | 30,600.00 | 31,300.00 | 31,300.00 | 2.12% | 43,730 |
| Jul 3, 2025 | 30,400.00 | 30,700.00 | 30,000.00 | 30,650.00 | 30,650.00 | - | 231,182 |
| Jul 2, 2025 | 30,850.00 | 30,850.00 | 30,400.00 | 30,650.00 | 30,650.00 | -0.65% | 23,705 |
| Jul 1, 2025 | 30,900.00 | 31,200.00 | 30,400.00 | 30,850.00 | 30,850.00 | -0.16% | 40,350 |
| Jun 30, 2025 | 29,900.00 | 31,300.00 | 29,900.00 | 30,900.00 | 30,900.00 | 3.52% | 51,656 |
| Jun 27, 2025 | 28,950.00 | 30,000.00 | 28,950.00 | 29,850.00 | 29,850.00 | 2.05% | 50,511 |
| Jun 26, 2025 | 28,850.00 | 29,400.00 | 28,850.00 | 29,250.00 | 29,250.00 | 0.17% | 17,129 |
| Jun 25, 2025 | 29,000.00 | 29,500.00 | 28,950.00 | 29,200.00 | 29,200.00 | 1.39% | 54,900 |
| Jun 24, 2025 | 28,600.00 | 29,500.00 | 28,600.00 | 28,800.00 | 28,800.00 | -1.03% | 36,531 |
| Jun 23, 2025 | 28,600.00 | 29,200.00 | 28,500.00 | 29,100.00 | 29,100.00 | -0.51% | 12,300 |
| Jun 20, 2025 | 29,000.00 | 29,400.00 | 29,000.00 | 29,250.00 | 29,250.00 | 0.17% | 13,070 |
| Jun 19, 2025 | 28,550.00 | 29,250.00 | 28,550.00 | 29,200.00 | 29,200.00 | 0.69% | 7,883 |
| Jun 18, 2025 | 29,700.00 | 29,700.00 | 29,000.00 | 29,000.00 | 29,000.00 | - | 31,972 |
| Jun 17, 2025 | 28,600.00 | 29,200.00 | 28,500.00 | 29,000.00 | 29,000.00 | 1.58% | 89,974 |
| Jun 16, 2025 | 28,500.00 | 28,700.00 | 28,400.00 | 28,550.00 | 28,550.00 | -0.17% | 12,624 |
| Jun 13, 2025 | 28,600.00 | 28,700.00 | 28,400.00 | 28,600.00 | 28,600.00 | -1.38% | 33,735 |
| Jun 12, 2025 | 28,300.00 | 29,000.00 | 28,300.00 | 29,000.00 | 29,000.00 | - | 12,314 |
| Jun 11, 2025 | 29,000.00 | 29,500.00 | 28,900.00 | 29,000.00 | 29,000.00 | - | 30,911 |
| Jun 10, 2025 | 29,100.00 | 29,100.00 | 28,500.00 | 29,000.00 | 29,000.00 | -0.34% | 39,492 |
| Jun 9, 2025 | 28,600.00 | 29,350.00 | 28,600.00 | 29,100.00 | 29,100.00 | -1.02% | 20,115 |
| Jun 6, 2025 | 29,400.00 | 29,400.00 | 29,000.00 | 29,400.00 | 29,400.00 | - | 5,829 |
| Jun 5, 2025 | 29,050.00 | 29,800.00 | 29,050.00 | 29,400.00 | 29,400.00 | - | 30,100 |
| Jun 4, 2025 | 29,500.00 | 29,550.00 | 28,700.00 | 29,400.00 | 29,400.00 | -0.34% | 32,884 |
| Jun 3, 2025 | 29,050.00 | 29,600.00 | 28,150.00 | 29,500.00 | 29,500.00 | 1.55% | 83,850 |
| Jun 2, 2025 | 29,300.00 | 29,600.00 | 29,000.00 | 29,050.00 | 29,050.00 | -0.85% | 25,014 |
| May 30, 2025 | 28,800.00 | 29,300.00 | 28,800.00 | 29,300.00 | 29,300.00 | - | 21,420 |
| May 29, 2025 | 29,100.00 | 29,300.00 | 29,100.00 | 29,300.00 | 29,300.00 | -0.17% | 7,900 |
| May 28, 2025 | 29,350.00 | 29,350.00 | 29,100.00 | 29,350.00 | 29,350.00 | - | 20,935 |
| May 27, 2025 | 29,000.00 | 29,600.00 | 29,000.00 | 29,350.00 | 29,350.00 | - | 7,342 |
| May 26, 2025 | 29,200.00 | 29,400.00 | 29,100.00 | 29,350.00 | 29,350.00 | 0.34% | 11,300 |