Lam Dong Minerals and Building Materials JSC (HOSE:LBM)
Vietnam · Delayed Price · Currency is VND 27,400
+50 (0.18%)
At close: Aug 13, 2026
HOSE:LBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 27,400.00 | 27,450.00 | 27,150.00 | 27,400.00 | 27,400.00 | 0.18% | 7,343 |
| Aug 12, 2026 | 27,400.00 | 27,500.00 | 27,200.00 | 27,350.00 | 27,350.00 | - | 4,923 |
| Aug 11, 2026 | 27,100.00 | 27,950.00 | 27,100.00 | 27,350.00 | 27,350.00 | -0.18% | 70,296 |
| Aug 10, 2026 | 27,450.00 | 27,450.00 | 27,000.00 | 27,400.00 | 27,400.00 | - | 56,230 |
| Aug 7, 2026 | 27,100.00 | 27,500.00 | 26,900.00 | 27,400.00 | 27,400.00 | - | 30,529 |
| Aug 6, 2026 | 27,150.00 | 27,500.00 | 27,150.00 | 27,400.00 | 27,400.00 | -0.36% | 17,225 |
| Aug 5, 2026 | 27,300.00 | 27,500.00 | 27,100.00 | 27,500.00 | 27,500.00 | - | 13,850 |
| Aug 4, 2026 | 27,700.00 | 27,700.00 | 27,150.00 | 27,500.00 | 27,500.00 | 1.29% | 15,372 |
| Aug 3, 2026 | 27,150.00 | 28,000.00 | 27,150.00 | 27,150.00 | 27,150.00 | -2.69% | 12,362 |
| Jul 31, 2026 | 28,450.00 | 28,450.00 | 27,500.00 | 27,900.00 | 27,900.00 | -2.62% | 10,129 |
| Jul 30, 2026 | 28,450.00 | 28,850.00 | 27,000.00 | 28,650.00 | 28,650.00 | 0.70% | 26,068 |
| Jul 29, 2026 | 27,350.00 | 28,450.00 | 27,350.00 | 28,450.00 | 28,450.00 | 3.27% | 6,226 |
| Jul 28, 2026 | 27,050.00 | 27,550.00 | 27,000.00 | 27,550.00 | 27,550.00 | -0.54% | 10,097 |
| Jul 27, 2026 | 27,850.00 | 27,850.00 | 27,200.00 | 27,700.00 | 27,700.00 | -0.54% | 3,608 |
| Jul 24, 2026 | 27,500.00 | 27,900.00 | 27,050.00 | 27,850.00 | 27,850.00 | 1.09% | 3,564 |
| Jul 23, 2026 | 27,600.00 | 27,650.00 | 27,100.00 | 27,550.00 | 27,550.00 | -0.54% | 21,528 |
| Jul 22, 2026 | 28,000.00 | 28,000.00 | 27,050.00 | 27,700.00 | 27,700.00 | -1.95% | 10,670 |
| Jul 21, 2026 | 28,000.00 | 28,300.00 | 27,750.00 | 28,250.00 | 28,250.00 | 0.18% | 11,980 |
| Jul 20, 2026 | 28,450.00 | 28,750.00 | 26,900.00 | 28,200.00 | 28,200.00 | -1.05% | 13,300 |
| Jul 17, 2026 | 28,800.00 | 28,800.00 | 28,250.00 | 28,500.00 | 28,500.00 | -1.21% | 6,544 |
| Jul 16, 2026 | 28,300.00 | 28,850.00 | 28,200.00 | 28,850.00 | 28,850.00 | - | 5,100 |
| Jul 15, 2026 | 28,900.00 | 28,900.00 | 28,400.00 | 28,850.00 | 28,850.00 | -0.35% | 3,700 |
| Jul 14, 2026 | 28,800.00 | 28,950.00 | 28,500.00 | 28,950.00 | 28,950.00 | - | 5,756 |
| Jul 13, 2026 | 28,600.00 | 29,150.00 | 28,500.00 | 28,950.00 | 28,950.00 | -0.86% | 8,805 |
| Jul 10, 2026 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 0.69% | 1,011 |
| Jul 9, 2026 | 29,000.00 | 29,000.00 | 28,750.00 | 29,000.00 | 29,000.00 | -0.68% | 6,870 |
| Jul 8, 2026 | 29,300.00 | 29,300.00 | 29,200.00 | 29,200.00 | 29,200.00 | 0.69% | 6,504 |
| Jul 7, 2026 | 29,200.00 | 29,200.00 | 28,500.00 | 29,000.00 | 29,000.00 | -0.68% | 6,916 |
| Jul 6, 2026 | 29,000.00 | 29,300.00 | 28,500.00 | 29,200.00 | 29,200.00 | -0.17% | 16,115 |
| Jul 3, 2026 | 28,700.00 | 29,300.00 | 28,600.00 | 29,250.00 | 29,250.00 | 2.27% | 20,405 |
| Jul 2, 2026 | 29,150.00 | 29,300.00 | 28,600.00 | 28,600.00 | 28,600.00 | -2.39% | 1,636 |
| Jul 1, 2026 | 29,000.00 | 29,300.00 | 28,100.00 | 29,300.00 | 29,300.00 | -0.34% | 2,200 |
| Jun 30, 2026 | 28,900.00 | 29,500.00 | 28,750.00 | 29,400.00 | 29,400.00 | -0.34% | 26,400 |
| Jun 29, 2026 | 28,300.00 | 29,500.00 | 28,000.00 | 29,500.00 | 29,500.00 | 4.24% | 20,759 |
| Jun 26, 2026 | 28,000.00 | 28,300.00 | 27,800.00 | 28,300.00 | 28,300.00 | 1.07% | 11,450 |
| Jun 25, 2026 | 28,000.00 | 28,400.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 3,200 |
| Jun 24, 2026 | 28,300.00 | 28,600.00 | 28,000.00 | 28,000.00 | 28,000.00 | -1.06% | 6,568 |
| Jun 23, 2026 | 28,000.00 | 28,300.00 | 27,500.00 | 28,300.00 | 28,300.00 | 0.18% | 30,705 |
| Jun 22, 2026 | 28,200.00 | 28,250.00 | 27,700.00 | 28,250.00 | 28,250.00 | 0.89% | 5,862 |
| Jun 19, 2026 | 28,300.00 | 28,300.00 | 27,900.00 | 28,000.00 | 28,000.00 | - | 4,947 |
| Jun 18, 2026 | 28,400.00 | 28,400.00 | 27,500.00 | 28,000.00 | 28,000.00 | -1.75% | 12,543 |
| Jun 17, 2026 | 28,000.00 | 28,500.00 | 27,950.00 | 28,500.00 | 28,500.00 | 1.79% | 11,602 |
| Jun 16, 2026 | 28,000.00 | 28,350.00 | 27,550.00 | 28,000.00 | 28,000.00 | - | 15,250 |
| Jun 15, 2026 | 28,400.00 | 28,450.00 | 27,750.00 | 28,000.00 | 28,000.00 | - | 7,875 |
| Jun 12, 2026 | 28,100.00 | 28,800.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 13,357 |
| Jun 11, 2026 | 28,700.00 | 28,750.00 | 28,000.00 | 28,000.00 | 28,000.00 | -2.61% | 5,677 |
| Jun 10, 2026 | 28,800.00 | 28,800.00 | 27,400.00 | 28,750.00 | 28,750.00 | -0.17% | 16,766 |
| Jun 9, 2026 | 28,900.00 | 28,900.00 | 28,700.00 | 28,800.00 | 28,800.00 | -0.35% | 4,029 |
| Jun 8, 2026 | 28,250.00 | 28,900.00 | 28,250.00 | 28,900.00 | 28,900.00 | -0.34% | 2,331 |
| Jun 5, 2026 | 29,300.00 | 29,400.00 | 29,000.00 | 29,000.00 | 29,000.00 | -1.02% | 3,800 |