Lam Dong Minerals and Building Materials JSC (HOSE:LBM)
Vietnam · Delayed Price · Currency is VND 28,900
0.00 (0.00%)
At close: May 22, 2026
HOSE:LBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 28,250.00 | 28,900.00 | 28,250.00 | 28,900.00 | 28,900.00 | - | 16,539 |
| May 21, 2026 | 28,250.00 | 29,200.00 | 28,250.00 | 28,900.00 | 28,900.00 | - | 7,305 |
| May 20, 2026 | 28,100.00 | 29,400.00 | 28,100.00 | 28,900.00 | 28,900.00 | 2.85% | 1,958 |
| May 19, 2026 | 29,100.00 | 30,000.00 | 28,100.00 | 28,100.00 | 28,100.00 | -5.86% | 27,800 |
| May 18, 2026 | 28,900.00 | 30,500.00 | 26,900.00 | 29,850.00 | 29,850.00 | 3.29% | 11,759 |
| May 15, 2026 | 28,800.00 | 28,900.00 | 28,500.00 | 28,900.00 | 28,900.00 | 0.35% | 5,220 |
| May 14, 2026 | 28,800.00 | 29,100.00 | 28,200.00 | 28,800.00 | 28,800.00 | - | 7,530 |
| May 13, 2026 | 27,800.00 | 29,050.00 | 27,800.00 | 28,800.00 | 28,800.00 | 2.67% | 23,977 |
| May 12, 2026 | 28,100.00 | 28,700.00 | 28,050.00 | 28,050.00 | 28,050.00 | - | 17,997 |
| May 11, 2026 | 28,000.00 | 29,700.00 | 28,000.00 | 28,050.00 | 28,050.00 | 0.90% | 29,647 |
| May 8, 2026 | 29,000.00 | 29,050.00 | 27,800.00 | 27,800.00 | 27,800.00 | -4.30% | 10,350 |
| May 7, 2026 | 29,150.00 | 29,150.00 | 28,500.00 | 29,050.00 | 29,050.00 | -0.34% | 16,542 |
| May 6, 2026 | 29,150.00 | 29,150.00 | 28,800.00 | 29,150.00 | 29,150.00 | - | 20,900 |
| May 5, 2026 | 29,150.00 | 29,200.00 | 28,900.00 | 29,150.00 | 29,150.00 | - | 21,104 |
| May 4, 2026 | 29,200.00 | 29,400.00 | 29,000.00 | 29,150.00 | 29,150.00 | -0.17% | 28,998 |
| Apr 29, 2026 | 29,100.00 | 29,200.00 | 29,000.00 | 29,200.00 | 29,200.00 | - | 25,041 |
| Apr 28, 2026 | 29,700.00 | 29,700.00 | 29,200.00 | 29,200.00 | 29,200.00 | -1.68% | 19,352 |
| Apr 24, 2026 | 29,000.00 | 29,700.00 | 29,000.00 | 29,700.00 | 29,700.00 | 1.02% | 34,947 |
| Apr 23, 2026 | 29,400.00 | 29,450.00 | 29,000.00 | 29,400.00 | 29,400.00 | -0.17% | 38,650 |
| Apr 22, 2026 | 29,500.00 | 29,500.00 | 29,050.00 | 29,450.00 | 29,450.00 | -0.17% | 3,755 |
| Apr 21, 2026 | 29,800.00 | 29,800.00 | 29,300.00 | 29,500.00 | 29,500.00 | -1.01% | 7,250 |
| Apr 20, 2026 | 29,900.00 | 29,950.00 | 29,500.00 | 29,800.00 | 29,800.00 | -0.67% | 14,513 |
| Apr 17, 2026 | 29,800.00 | 30,000.00 | 29,300.00 | 30,000.00 | 30,000.00 | 0.67% | 5,645 |
| Apr 16, 2026 | 29,450.00 | 30,000.00 | 29,400.00 | 29,800.00 | 29,800.00 | -0.50% | 5,973 |
| Apr 15, 2026 | 29,700.00 | 30,300.00 | 29,600.00 | 29,950.00 | 29,950.00 | 0.84% | 7,006 |
| Apr 14, 2026 | 30,500.00 | 30,500.00 | 29,700.00 | 29,700.00 | 29,700.00 | -1.98% | 4,626 |
| Apr 13, 2026 | 30,500.00 | 30,500.00 | 30,000.00 | 30,300.00 | 30,300.00 | -0.66% | 9,063 |
| Apr 10, 2026 | 30,000.00 | 31,000.00 | 30,000.00 | 30,500.00 | 30,500.00 | - | 11,047 |
| Apr 9, 2026 | 31,000.00 | 31,000.00 | 29,550.00 | 30,500.00 | 30,500.00 | -1.61% | 14,003 |
| Apr 8, 2026 | 29,600.00 | 31,000.00 | 29,600.00 | 31,000.00 | 31,000.00 | 4.73% | 30,067 |
| Apr 7, 2026 | 29,100.00 | 29,950.00 | 29,000.00 | 29,600.00 | 29,600.00 | 1.02% | 4,700 |
| Apr 6, 2026 | 29,500.00 | 29,500.00 | 29,100.00 | 29,300.00 | 29,300.00 | -0.68% | 11,726 |
| Apr 3, 2026 | 29,900.00 | 30,300.00 | 29,500.00 | 29,500.00 | 29,500.00 | -2.64% | 19,360 |
| Apr 2, 2026 | 31,000.00 | 31,300.00 | 29,700.00 | 30,300.00 | 30,300.00 | -2.26% | 33,832 |
| Apr 1, 2026 | 31,000.00 | 31,450.00 | 30,600.00 | 31,000.00 | 31,000.00 | - | 28,712 |
| Mar 31, 2026 | 30,050.00 | 31,200.00 | 30,050.00 | 31,000.00 | 31,000.00 | 3.20% | 18,362 |
| Mar 30, 2026 | 31,250.00 | 31,500.00 | 30,900.00 | 31,300.00 | 30,039.86 | - | 19,627 |
| Mar 27, 2026 | 31,050.00 | 31,300.00 | 30,800.00 | 31,300.00 | 30,039.86 | -0.48% | 10,720 |
| Mar 26, 2026 | 31,500.00 | 31,500.00 | 30,900.00 | 31,450.00 | 30,183.82 | -0.16% | 23,170 |
| Mar 25, 2026 | 31,500.00 | 32,000.00 | 31,200.00 | 31,500.00 | 30,231.81 | 0.96% | 33,763 |
| Mar 24, 2026 | 31,900.00 | 32,500.00 | 30,950.00 | 31,200.00 | 29,943.89 | 2.30% | 33,055 |
| Mar 23, 2026 | 30,100.00 | 30,800.00 | 30,000.00 | 30,500.00 | 29,272.07 | 0.16% | 46,270 |
| Mar 20, 2026 | 30,700.00 | 30,900.00 | 30,100.00 | 30,450.00 | 29,224.08 | -0.98% | 19,520 |
| Mar 19, 2026 | 29,800.00 | 31,100.00 | 29,800.00 | 30,750.00 | 29,512.01 | -1.13% | 28,139 |
| Mar 18, 2026 | 30,950.00 | 31,150.00 | 30,100.00 | 31,100.00 | 29,847.91 | -0.16% | 31,059 |
| Mar 17, 2026 | 31,100.00 | 31,500.00 | 30,800.00 | 31,150.00 | 29,895.90 | 0.16% | 12,222 |
| Mar 16, 2026 | 31,300.00 | 31,800.00 | 30,900.00 | 31,100.00 | 29,847.91 | 0.16% | 10,028 |
| Mar 13, 2026 | 31,500.00 | 31,500.00 | 31,000.00 | 31,050.00 | 29,799.93 | -0.96% | 16,180 |
| Mar 12, 2026 | 31,400.00 | 31,450.00 | 29,250.00 | 31,350.00 | 30,087.85 | -0.16% | 22,623 |
| Mar 11, 2026 | 30,900.00 | 31,750.00 | 30,900.00 | 31,400.00 | 30,135.84 | 1.62% | 28,848 |