Lam Dong Minerals and Building Materials JSC (HOSE:LBM)
Vietnam · Delayed Price · Currency is VND 29,250
+650 (2.27%)
At close: Jul 3, 2026
HOSE:LBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 29,000.00 | 29,300.00 | 29,000.00 | 29,300.00 | 29,300.00 | 1.03% | 2,000 |
| Jun 3, 2026 | 29,500.00 | 29,500.00 | 28,900.00 | 29,000.00 | 29,000.00 | -2.03% | 16,126 |
| Jun 2, 2026 | 29,050.00 | 29,600.00 | 29,000.00 | 29,600.00 | 29,600.00 | -0.84% | 11,387 |
| Jun 1, 2026 | 28,350.00 | 29,900.00 | 28,350.00 | 29,850.00 | 29,850.00 | - | 11,616 |
| May 29, 2026 | 28,200.00 | 29,850.00 | 28,200.00 | 29,850.00 | 29,850.00 | 3.29% | 23,925 |
| May 28, 2026 | 28,100.00 | 28,900.00 | 28,100.00 | 28,900.00 | 28,900.00 | 0.87% | 10,513 |
| May 27, 2026 | 28,100.00 | 28,650.00 | 28,100.00 | 28,650.00 | 28,650.00 | -0.52% | 6,373 |
| May 26, 2026 | 28,650.00 | 28,800.00 | 28,450.00 | 28,800.00 | 28,800.00 | 0.70% | 9,433 |
| May 25, 2026 | 28,500.00 | 28,900.00 | 28,000.00 | 28,600.00 | 28,600.00 | -1.04% | 25,819 |
| 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 |