Lamdong Pharmaceutical JSC (HNX:LDP)
Vietnam
· Delayed Price · Currency is VND 7,700.00
-300.00 (-3.75%)
At close: Apr 28, 2026
HNX:LDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,900.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | -3.75% | 57,010 |
| Apr 24, 2026 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.27% | 12,000 |
| Apr 23, 2026 | 7,800.00 | 7,900.00 | 7,400.00 | 7,900.00 | 7,900.00 | - | 10,100 |
| Apr 22, 2026 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 5,001 |
| Apr 21, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.25% | 24,701 |
| Apr 20, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 43,004 |
| Apr 17, 2026 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 2.56% | 25,701 |
| Apr 16, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.50% | 33,344 |
| Apr 15, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 12,801 |
| Apr 14, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 26,200 |
| Apr 13, 2026 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 20,710 |
| Apr 10, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 70,942 |
| Apr 9, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 24,739 |
| Apr 8, 2026 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 34,400 |
| Apr 7, 2026 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 53,700 |
| Apr 6, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 1.25% | 24,250 |
| Apr 3, 2026 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 26,612 |
| Apr 2, 2026 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | - | 265,159 |
| Apr 1, 2026 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 21,300 |
| Mar 31, 2026 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 29,301 |
| Mar 30, 2026 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 12,160 |
| Mar 27, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | - | 16,730 |
| Mar 26, 2026 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 13,300 |
| Mar 25, 2026 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 1.25% | 7,000 |
| Mar 24, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 8,500 |
| Mar 23, 2026 | 8,000.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | - | 27,629 |
| Mar 20, 2026 | 8,100.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 1.23% | 27,801 |
| Mar 19, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | -1.22% | 23,501 |
| Mar 18, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | - | 14,300 |
| Mar 17, 2026 | 8,300.00 | 8,300.00 | 7,900.00 | 8,200.00 | 8,200.00 | -1.20% | 424,302 |
| Mar 16, 2026 | 8,300.00 | 8,400.00 | 7,900.00 | 8,300.00 | 8,300.00 | - | 31,402 |
| Mar 13, 2026 | 8,200.00 | 8,300.00 | 7,800.00 | 8,300.00 | 8,300.00 | 1.22% | 122,434 |
| Mar 12, 2026 | 7,100.00 | 8,200.00 | 7,000.00 | 8,200.00 | 8,200.00 | 6.49% | 238,000 |
| Mar 11, 2026 | 8,500.00 | 8,600.00 | 7,700.00 | 7,700.00 | 7,700.00 | -9.41% | 503,919 |
| Mar 10, 2026 | 8,100.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,500.00 | 4.94% | 103,471 |
| Mar 9, 2026 | 7,900.00 | 8,500.00 | 7,800.00 | 8,100.00 | 8,100.00 | -4.71% | 118,700 |
| Mar 6, 2026 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | -2.30% | 43,700 |
| Mar 5, 2026 | 8,700.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | -3.33% | 44,651 |
| Mar 4, 2026 | 8,600.00 | 9,000.00 | 8,400.00 | 9,000.00 | 9,000.00 | 7.14% | 48,200 |
| Mar 3, 2026 | 8,700.00 | 8,900.00 | 8,400.00 | 8,400.00 | 8,400.00 | -3.45% | 129,569 |
| Mar 2, 2026 | 8,800.00 | 8,800.00 | 8,300.00 | 8,700.00 | 8,700.00 | -2.25% | 50,700 |
| Feb 27, 2026 | 8,900.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.11% | 72,104 |
| Feb 26, 2026 | 9,100.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | - | 53,422 |
| Feb 25, 2026 | 9,000.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | -1.10% | 57,910 |
| Feb 24, 2026 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | - | 93,726 |
| Feb 23, 2026 | 9,100.00 | 9,200.00 | 8,900.00 | 9,100.00 | 9,100.00 | - | 75,112 |
| Feb 13, 2026 | 9,100.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | - | 48,603 |
| Feb 12, 2026 | 9,000.00 | 9,100.00 | 8,900.00 | 9,100.00 | 9,100.00 | - | 323,678 |
| Feb 11, 2026 | 9,000.00 | 9,100.00 | 8,800.00 | 9,100.00 | 9,100.00 | - | 59,066 |
| Feb 10, 2026 | 9,100.00 | 9,200.00 | 8,800.00 | 9,100.00 | 9,100.00 | -1.09% | 157,500 |
| Feb 9, 2026 | 9,200.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | - | 73,152 |
| Feb 6, 2026 | 9,500.00 | 9,500.00 | 9,200.00 | 9,200.00 | 9,200.00 | -3.16% | 287,715 |
| Feb 5, 2026 | 9,100.00 | 9,500.00 | 9,000.00 | 9,500.00 | 9,500.00 | 3.26% | 299,215 |
| Feb 4, 2026 | 9,100.00 | 9,200.00 | 8,800.00 | 9,200.00 | 9,200.00 | 1.10% | 188,689 |
| Feb 3, 2026 | 9,000.00 | 9,200.00 | 8,900.00 | 9,100.00 | 9,100.00 | -1.09% | 109,310 |
| Feb 2, 2026 | 9,300.00 | 9,300.00 | 8,800.00 | 9,200.00 | 9,200.00 | -1.08% | 469,207 |
| Jan 30, 2026 | 11,100.00 | 11,100.00 | 9,100.00 | 9,300.00 | 9,300.00 | -7.92% | 810,701 |
| Jan 29, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 9.78% | 64,490 |
| Jan 28, 2026 | 8,500.00 | 9,200.00 | 8,300.00 | 9,200.00 | 9,200.00 | 9.52% | 3,410,748 |
| Jan 27, 2026 | 8,500.00 | 9,300.00 | 8,300.00 | 8,400.00 | 8,400.00 | -1.18% | 881,600 |
| Jan 26, 2026 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 8,500.00 | -3.41% | 1,230,200 |
| Jan 23, 2026 | 9,300.00 | 9,300.00 | 8,800.00 | 8,800.00 | 8,800.00 | -6.38% | 144,002 |
| Jan 22, 2026 | 9,400.00 | 9,400.00 | 8,800.00 | 9,400.00 | 9,400.00 | - | 272,156 |
| Jan 21, 2026 | 9,500.00 | 9,600.00 | 9,200.00 | 9,400.00 | 9,400.00 | -2.08% | 27,745 |
| Jan 20, 2026 | 9,600.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,600.00 | -1.03% | 70,218 |
| Jan 19, 2026 | 9,700.00 | 9,700.00 | 9,400.00 | 9,700.00 | 9,700.00 | -1.02% | 140,746 |
| Jan 16, 2026 | 9,800.00 | 9,800.00 | 9,400.00 | 9,800.00 | 9,800.00 | - | 200,415 |
| Jan 15, 2026 | 10,300.00 | 10,300.00 | 9,800.00 | 9,800.00 | 9,800.00 | -6.67% | 88,076 |
| Jan 14, 2026 | 10,400.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | -1.87% | 267,500 |
| Jan 13, 2026 | 10,500.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,700.00 | -0.93% | 155,640 |
| Jan 12, 2026 | 10,800.00 | 10,800.00 | 10,300.00 | 10,800.00 | 10,800.00 | -0.92% | 127,160 |
| Jan 9, 2026 | 10,600.00 | 10,900.00 | 10,400.00 | 10,900.00 | 10,900.00 | -0.91% | 107,600 |
| Jan 8, 2026 | 10,800.00 | 11,000.00 | 10,600.00 | 11,000.00 | 11,000.00 | -0.90% | 104,400 |
| Jan 7, 2026 | 10,900.00 | 11,100.00 | 10,600.00 | 11,100.00 | 11,100.00 | - | 113,045 |
| Jan 6, 2026 | 10,800.00 | 11,100.00 | 10,600.00 | 11,100.00 | 11,100.00 | - | 40,900 |
| Jan 5, 2026 | 11,000.00 | 11,100.00 | 10,700.00 | 11,100.00 | 11,100.00 | - | 39,400 |
| Dec 31, 2025 | 11,200.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | -1.77% | 18,100 |
| Dec 30, 2025 | 11,000.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | - | 53,000 |
| Dec 29, 2025 | 11,200.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | - | 26,700 |
| Dec 26, 2025 | 11,200.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | - | 35,600 |
| Dec 25, 2025 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | - | 5,202 |
| Dec 24, 2025 | 11,200.00 | 11,300.00 | 11,000.00 | 11,300.00 | 11,300.00 | - | 136,100 |
| Dec 23, 2025 | 11,000.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | - | 13,100 |
| Dec 22, 2025 | 11,100.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | - | 26,905 |
| Dec 19, 2025 | 11,500.00 | 11,500.00 | 11,100.00 | 11,300.00 | 11,300.00 | -1.74% | 11,300 |
| Dec 18, 2025 | 11,500.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | -0.86% | 35,600 |
| Dec 17, 2025 | 11,700.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.85% | 8,340 |
| Dec 16, 2025 | 11,400.00 | 11,800.00 | 11,400.00 | 11,700.00 | 11,700.00 | 1.74% | 775,200 |
| Dec 15, 2025 | 11,300.00 | 11,500.00 | 11,100.00 | 11,500.00 | 11,500.00 | -1.71% | 25,320 |
| Dec 12, 2025 | 11,800.00 | 11,800.00 | 11,400.00 | 11,700.00 | 11,700.00 | -1.68% | 30,900 |
| Dec 11, 2025 | 11,700.00 | 11,900.00 | 11,300.00 | 11,900.00 | 11,900.00 | - | 75,102 |
| Dec 10, 2025 | 11,400.00 | 12,000.00 | 11,400.00 | 11,900.00 | 11,900.00 | 4.39% | 74,500 |
| Dec 9, 2025 | 11,800.00 | 11,800.00 | 11,300.00 | 11,400.00 | 11,400.00 | -4.20% | 21,150 |
| Dec 8, 2025 | 12,000.00 | 12,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 1,400 |
| Dec 5, 2025 | 11,900.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | - | 10,500 |
| Dec 4, 2025 | 11,500.00 | 12,000.00 | 11,400.00 | 12,000.00 | 12,000.00 | 5.26% | 121,400 |
| Dec 3, 2025 | 11,100.00 | 11,500.00 | 11,100.00 | 11,400.00 | 11,400.00 | - | 302,800 |
| Dec 2, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1.79% | 276,244 |
| Dec 1, 2025 | 11,400.00 | 11,400.00 | 11,200.00 | 11,200.00 | 11,200.00 | -1.75% | 538,900 |
| Nov 28, 2025 | 11,500.00 | 11,500.00 | 11,000.00 | 11,400.00 | 11,400.00 | -0.87% | 9,400 |