Lam Dong Minerals and Building Materials JSC (HOSE:LBM)
Vietnam · Delayed Price · Currency is VND 28,700
-100 (-0.35%)
At close: Sep 23, 2026
HOSE:LBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 28,250.00 | 28,700.00 | 28,250.00 | 28,700.00 | 28,700.00 | -0.35% | 2,274 |
| Sep 22, 2026 | 27,950.00 | 29,000.00 | 27,950.00 | 28,800.00 | 28,800.00 | 2.86% | 14,580 |
| Sep 21, 2026 | 28,000.00 | 28,000.00 | 27,800.00 | 28,000.00 | 28,000.00 | - | 2,076 |
| Sep 18, 2026 | 27,900.00 | 28,000.00 | 27,800.00 | 28,000.00 | 28,000.00 | 0.36% | 6,454 |
| Sep 17, 2026 | 27,700.00 | 28,000.00 | 27,550.00 | 27,900.00 | 27,900.00 | 0.72% | 4,406 |
| Sep 16, 2026 | 27,200.00 | 28,000.00 | 27,200.00 | 27,700.00 | 27,700.00 | -0.72% | 18,800 |
| Sep 15, 2026 | 27,950.00 | 28,100.00 | 27,750.00 | 27,900.00 | 27,900.00 | -0.18% | 6,729 |
| Sep 14, 2026 | 27,800.00 | 28,000.00 | 27,500.00 | 27,950.00 | 27,950.00 | 0.54% | 14,900 |
| Sep 11, 2026 | 28,200.00 | 28,200.00 | 27,800.00 | 27,800.00 | 27,800.00 | -1.42% | 9,402 |
| Sep 10, 2026 | 28,150.00 | 28,200.00 | 28,000.00 | 28,200.00 | 28,200.00 | 0.18% | 3,122 |
| Sep 9, 2026 | 27,800.00 | 28,150.00 | 27,600.00 | 28,150.00 | 28,150.00 | 1.08% | 40,595 |
| Sep 8, 2026 | 27,550.00 | 27,900.00 | 27,550.00 | 27,850.00 | 27,850.00 | -0.18% | 2,664 |
| Sep 7, 2026 | 27,900.00 | 27,900.00 | 27,500.00 | 27,900.00 | 27,900.00 | -0.53% | 5,284 |
| Sep 4, 2026 | 27,800.00 | 28,050.00 | 27,500.00 | 28,050.00 | 28,050.00 | 0.36% | 8,632 |
| Sep 3, 2026 | 27,600.00 | 28,100.00 | 27,550.00 | 27,950.00 | 27,950.00 | 1.27% | 31,152 |
| Aug 28, 2026 | 27,350.00 | 28,500.00 | 27,350.00 | 27,600.00 | 27,600.00 | -1.43% | 14,804 |
| Aug 27, 2026 | 27,950.00 | 28,300.00 | 27,800.00 | 28,000.00 | 28,000.00 | 0.18% | 35,112 |
| Aug 26, 2026 | 27,900.00 | 28,000.00 | 27,700.00 | 27,950.00 | 27,950.00 | 0.18% | 39,222 |
| Aug 25, 2026 | 27,600.00 | 28,000.00 | 27,600.00 | 27,900.00 | 27,900.00 | 0.18% | 32,146 |
| Aug 24, 2026 | 27,300.00 | 28,200.00 | 27,300.00 | 27,850.00 | 27,850.00 | 0.36% | 9,686 |
| Aug 21, 2026 | 27,000.00 | 27,750.00 | 27,000.00 | 27,750.00 | 27,750.00 | 2.78% | 16,758 |
| Aug 20, 2026 | 27,300.00 | 27,350.00 | 27,000.00 | 27,000.00 | 27,000.00 | -1.10% | 6,461 |
| Aug 19, 2026 | 27,200.00 | 27,500.00 | 26,900.00 | 27,300.00 | 27,300.00 | -0.36% | 39,775 |
| Aug 18, 2026 | 27,250.00 | 27,500.00 | 27,150.00 | 27,400.00 | 27,400.00 | 0.55% | 33,012 |
| Aug 17, 2026 | 27,150.00 | 27,350.00 | 27,000.00 | 27,250.00 | 27,250.00 | 0.37% | 7,568 |
| Aug 14, 2026 | 27,450.00 | 27,600.00 | 26,900.00 | 27,150.00 | 27,150.00 | -0.91% | 20,748 |
| 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 |