Lam Dong Minerals and Building Materials JSC (HOSE:LBM)
Vietnam · Delayed Price · Currency is VND 30,500
+50 (0.16%)
At close: Mar 23, 2026
HOSE:LBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 31,900.00 | 32,500.00 | 30,950.00 | 31,200.00 | 31,200.00 | 2.30% | 33,055 |
| Mar 23, 2026 | 30,100.00 | 30,800.00 | 30,000.00 | 30,500.00 | 30,500.00 | 0.16% | 46,270 |
| Mar 20, 2026 | 30,700.00 | 30,900.00 | 30,100.00 | 30,450.00 | 30,450.00 | -0.98% | 19,520 |
| Mar 19, 2026 | 29,800.00 | 31,100.00 | 29,800.00 | 30,750.00 | 30,750.00 | -1.13% | 28,139 |
| Mar 18, 2026 | 30,950.00 | 31,150.00 | 30,100.00 | 31,100.00 | 31,100.00 | -0.16% | 31,059 |
| Mar 17, 2026 | 31,100.00 | 31,500.00 | 30,800.00 | 31,150.00 | 31,150.00 | 0.16% | 12,222 |
| Mar 16, 2026 | 31,300.00 | 31,800.00 | 30,900.00 | 31,100.00 | 31,100.00 | 0.16% | 10,028 |
| Mar 13, 2026 | 31,500.00 | 31,500.00 | 31,000.00 | 31,050.00 | 31,050.00 | -0.96% | 16,180 |
| Mar 12, 2026 | 31,400.00 | 31,450.00 | 29,250.00 | 31,350.00 | 31,350.00 | -0.16% | 22,623 |
| Mar 11, 2026 | 30,900.00 | 31,750.00 | 30,900.00 | 31,400.00 | 31,400.00 | 1.62% | 28,848 |
| Mar 10, 2026 | 31,050.00 | 31,950.00 | 30,600.00 | 30,900.00 | 30,900.00 | 0.32% | 73,079 |
| Mar 9, 2026 | 32,700.00 | 32,700.00 | 30,800.00 | 30,800.00 | 30,800.00 | -6.95% | 33,007 |
| Mar 6, 2026 | 33,100.00 | 33,100.00 | 32,950.00 | 33,100.00 | 33,100.00 | - | 14,370 |
| Mar 5, 2026 | 33,050.00 | 33,450.00 | 33,000.00 | 33,100.00 | 33,100.00 | 0.30% | 19,070 |
| Mar 4, 2026 | 33,350.00 | 33,950.00 | 32,900.00 | 33,000.00 | 33,000.00 | -1.05% | 28,645 |
| Mar 3, 2026 | 33,500.00 | 33,600.00 | 33,100.00 | 33,350.00 | 33,350.00 | -0.45% | 24,055 |
| Mar 2, 2026 | 33,000.00 | 34,000.00 | 33,000.00 | 33,500.00 | 33,500.00 | -3.32% | 10,415 |
| Feb 27, 2026 | 33,000.00 | 34,900.00 | 32,950.00 | 34,650.00 | 34,650.00 | 5.00% | 56,099 |
| Feb 26, 2026 | 33,100.00 | 33,850.00 | 33,000.00 | 33,000.00 | 33,000.00 | -1.79% | 119,745 |
| Feb 25, 2026 | 34,000.00 | 34,100.00 | 33,000.00 | 33,600.00 | 33,600.00 | -1.61% | 35,177 |
| Feb 24, 2026 | 33,700.00 | 34,300.00 | 33,500.00 | 34,150.00 | 34,150.00 | - | 111,177 |
| Feb 23, 2026 | 33,850.00 | 34,400.00 | 33,600.00 | 34,150.00 | 34,150.00 | 0.89% | 13,820 |
| Feb 13, 2026 | 33,000.00 | 33,850.00 | 33,000.00 | 33,850.00 | 33,850.00 | 2.58% | 21,326 |
| Feb 12, 2026 | 33,600.00 | 34,200.00 | 32,700.00 | 33,000.00 | 33,000.00 | -3.51% | 108,932 |
| Feb 11, 2026 | 33,350.00 | 34,300.00 | 33,300.00 | 34,200.00 | 34,200.00 | 2.70% | 16,005 |
| Feb 10, 2026 | 33,950.00 | 33,950.00 | 33,300.00 | 33,300.00 | 33,300.00 | -1.77% | 6,195 |
| 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 |