Lam Dong Minerals and Building Materials JSC (HOSE:LBM)
Vietnam
· Delayed Price · Currency is VND 35,750
+50 (0.14%)
At close: Dec 5, 2025
HOSE:LBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35,800.00 | 35,950.00 | 34,700.00 | 35,750.00 | 35,750.00 | 0.14% | 19,133 |
| Dec 4, 2025 | 36,000.00 | 36,000.00 | 35,650.00 | 35,700.00 | 35,700.00 | 0.14% | 25,231 |
| Dec 3, 2025 | 36,000.00 | 36,700.00 | 35,650.00 | 35,650.00 | 35,650.00 | -6.80% | 49,910 |
| Dec 2, 2025 | 39,500.00 | 39,800.00 | 37,800.00 | 38,250.00 | 35,750.00 | -3.16% | 144,502 |
| Dec 1, 2025 | 39,500.00 | 40,000.00 | 38,800.00 | 39,500.00 | 36,918.30 | - | 64,612 |
| Nov 28, 2025 | 38,800.00 | 39,650.00 | 38,700.00 | 39,500.00 | 36,918.30 | 1.80% | 98,706 |
| Nov 27, 2025 | 38,300.00 | 39,300.00 | 37,800.00 | 38,800.00 | 36,264.05 | 1.31% | 54,859 |
| Nov 26, 2025 | 38,150.00 | 38,300.00 | 37,900.00 | 38,300.00 | 35,796.73 | 0.92% | 20,470 |
| Nov 25, 2025 | 38,100.00 | 38,200.00 | 37,700.00 | 37,950.00 | 35,469.61 | -0.91% | 37,202 |
| Nov 24, 2025 | 39,200.00 | 39,200.00 | 38,250.00 | 38,300.00 | 35,796.73 | -1.79% | 47,229 |
| Nov 21, 2025 | 38,050.00 | 39,000.00 | 38,050.00 | 39,000.00 | 36,450.98 | 1.69% | 36,554 |
| Nov 20, 2025 | 37,500.00 | 40,000.00 | 37,500.00 | 38,350.00 | 35,843.46 | 2.27% | 508,603 |
| Nov 19, 2025 | 38,100.00 | 38,150.00 | 37,500.00 | 37,500.00 | 35,049.02 | -1.57% | 295,939 |
| Nov 18, 2025 | 37,500.00 | 38,450.00 | 37,500.00 | 38,100.00 | 35,609.80 | -1.04% | 665,079 |
| Nov 17, 2025 | 38,450.00 | 40,700.00 | 36,900.00 | 38,500.00 | 35,983.66 | - | 295,276 |
| Nov 14, 2025 | 37,800.00 | 38,500.00 | 37,400.00 | 38,500.00 | 35,983.66 | 2.94% | 32,703 |
| Nov 13, 2025 | 36,750.00 | 37,800.00 | 36,750.00 | 37,400.00 | 34,955.56 | -1.06% | 39,300 |
| Nov 12, 2025 | 37,000.00 | 37,800.00 | 37,000.00 | 37,800.00 | 35,329.41 | 2.16% | 39,307 |
| Nov 11, 2025 | 36,900.00 | 37,000.00 | 36,900.00 | 37,000.00 | 34,581.70 | 0.27% | 9,866 |
| Nov 10, 2025 | 37,200.00 | 37,200.00 | 36,900.00 | 36,900.00 | 34,488.24 | -0.81% | 3,500 |
| Nov 7, 2025 | 36,900.00 | 37,250.00 | 36,800.00 | 37,200.00 | 34,768.63 | 0.27% | 11,601 |
| Nov 6, 2025 | 36,900.00 | 37,400.00 | 36,800.00 | 37,100.00 | 34,675.16 | - | 4,651 |
| Nov 5, 2025 | 36,250.00 | 37,500.00 | 36,250.00 | 37,100.00 | 34,675.16 | 0.27% | 6,560 |
| Nov 4, 2025 | 37,100.00 | 37,200.00 | 36,550.00 | 37,000.00 | 34,581.70 | -0.27% | 10,401 |
| Nov 3, 2025 | 37,500.00 | 39,000.00 | 36,700.00 | 37,100.00 | 34,675.16 | -1.07% | 8,953 |
| Oct 31, 2025 | 36,650.00 | 37,500.00 | 36,550.00 | 37,500.00 | 35,049.02 | 1.35% | 5,310 |
| Oct 30, 2025 | 36,300.00 | 37,400.00 | 36,300.00 | 37,000.00 | 34,581.70 | -0.67% | 1,300 |
| Oct 29, 2025 | 36,050.00 | 37,300.00 | 36,050.00 | 37,250.00 | 34,815.36 | -0.13% | 2,278 |
| Oct 28, 2025 | 36,100.00 | 37,500.00 | 35,400.00 | 37,300.00 | 34,862.09 | 1.91% | 63,900 |
| Oct 27, 2025 | 37,100.00 | 37,100.00 | 36,050.00 | 36,600.00 | 34,207.84 | -1.88% | 12,862 |
| Oct 24, 2025 | 37,450.00 | 37,450.00 | 36,150.00 | 37,300.00 | 34,862.09 | -0.40% | 4,526 |
| Oct 23, 2025 | 36,100.00 | 37,700.00 | 36,100.00 | 37,450.00 | 35,002.29 | -0.66% | 26,700 |
| Oct 22, 2025 | 36,150.00 | 38,100.00 | 36,000.00 | 37,700.00 | 35,235.95 | -0.53% | 15,315 |
| Oct 21, 2025 | 37,000.00 | 37,950.00 | 36,000.00 | 37,900.00 | 35,422.88 | 0.93% | 56,709 |
| Oct 20, 2025 | 38,350.00 | 38,400.00 | 36,000.00 | 37,550.00 | 35,095.75 | -2.21% | 23,310 |
| Oct 17, 2025 | 38,150.00 | 38,400.00 | 37,050.00 | 38,400.00 | 35,890.20 | 0.66% | 27,535 |
| Oct 16, 2025 | 38,000.00 | 38,200.00 | 37,950.00 | 38,150.00 | 35,656.54 | 0.39% | 17,515 |
| Oct 15, 2025 | 38,150.00 | 38,150.00 | 37,650.00 | 38,000.00 | 35,516.34 | -0.52% | 8,000 |
| Oct 14, 2025 | 38,200.00 | 38,300.00 | 37,500.00 | 38,200.00 | 35,703.27 | - | 28,410 |
| Oct 13, 2025 | 38,350.00 | 38,350.00 | 38,100.00 | 38,200.00 | 35,703.27 | -0.39% | 6,300 |
| Oct 10, 2025 | 38,700.00 | 38,700.00 | 38,350.00 | 38,350.00 | 35,843.46 | -0.90% | 18,828 |
| Oct 9, 2025 | 38,850.00 | 39,100.00 | 38,050.00 | 38,700.00 | 36,170.59 | -0.39% | 46,533 |
| Oct 8, 2025 | 38,800.00 | 38,850.00 | 38,500.00 | 38,850.00 | 36,310.78 | 0.13% | 12,567 |
| Oct 7, 2025 | 38,950.00 | 38,950.00 | 38,350.00 | 38,800.00 | 36,264.05 | -0.39% | 10,901 |
| Oct 6, 2025 | 38,650.00 | 39,450.00 | 38,300.00 | 38,950.00 | 36,404.25 | 0.78% | 3,918 |
| Oct 3, 2025 | 38,500.00 | 39,100.00 | 38,500.00 | 38,650.00 | 36,123.86 | -0.13% | 5,321 |
| Oct 2, 2025 | 39,050.00 | 39,300.00 | 38,700.00 | 38,700.00 | 36,170.59 | -1.53% | 15,012 |
| Oct 1, 2025 | 39,300.00 | 39,800.00 | 38,650.00 | 39,300.00 | 36,731.37 | - | 17,248 |
| Sep 30, 2025 | 38,650.00 | 39,900.00 | 38,500.00 | 39,300.00 | 36,731.37 | -0.25% | 31,602 |
| Sep 29, 2025 | 37,750.00 | 39,500.00 | 37,650.00 | 39,400.00 | 36,824.84 | 3.68% | 33,272 |
| Sep 26, 2025 | 37,250.00 | 38,300.00 | 37,250.00 | 38,000.00 | 35,516.34 | 1.33% | 27,532 |
| Sep 25, 2025 | 37,900.00 | 37,900.00 | 37,300.00 | 37,500.00 | 35,049.02 | -1.06% | 3,387 |
| Sep 24, 2025 | 37,050.00 | 37,900.00 | 37,050.00 | 37,900.00 | 35,422.88 | 0.66% | 6,813 |
| Sep 23, 2025 | 37,050.00 | 38,150.00 | 37,000.00 | 37,650.00 | 35,189.22 | -0.53% | 15,212 |
| Sep 22, 2025 | 37,900.00 | 38,000.00 | 37,000.00 | 37,850.00 | 35,376.14 | -0.66% | 22,770 |
| Sep 19, 2025 | 38,000.00 | 38,300.00 | 37,700.00 | 38,100.00 | 35,609.80 | 0.26% | 3,520 |
| Sep 18, 2025 | 37,750.00 | 38,700.00 | 37,700.00 | 38,000.00 | 35,516.34 | -0.52% | 14,825 |
| Sep 17, 2025 | 38,150.00 | 38,800.00 | 38,000.00 | 38,200.00 | 35,703.27 | - | 18,886 |
| Sep 16, 2025 | 37,600.00 | 39,000.00 | 37,600.00 | 38,200.00 | 35,703.27 | -0.78% | 24,368 |
| Sep 15, 2025 | 38,250.00 | 38,500.00 | 37,850.00 | 38,500.00 | 35,983.66 | 1.32% | 47,476 |
| Sep 12, 2025 | 37,000.00 | 38,200.00 | 36,900.00 | 38,000.00 | 35,516.34 | 0.53% | 15,637 |
| Sep 11, 2025 | 36,950.00 | 37,800.00 | 36,800.00 | 37,800.00 | 35,329.41 | 1.20% | 13,219 |
| Sep 10, 2025 | 37,300.00 | 37,900.00 | 36,900.00 | 37,350.00 | 34,908.82 | 0.13% | 11,073 |
| Sep 9, 2025 | 36,950.00 | 37,300.00 | 36,100.00 | 37,300.00 | 34,862.09 | 0.81% | 12,356 |
| Sep 8, 2025 | 37,800.00 | 37,800.00 | 36,500.00 | 37,000.00 | 34,581.70 | -2.37% | 36,943 |
| Sep 5, 2025 | 38,000.00 | 38,000.00 | 37,600.00 | 37,900.00 | 35,422.88 | -0.26% | 19,970 |
| Sep 4, 2025 | 37,400.00 | 38,000.00 | 37,400.00 | 38,000.00 | 35,516.34 | 0.26% | 15,270 |
| Sep 3, 2025 | 37,150.00 | 38,000.00 | 37,150.00 | 37,900.00 | 35,422.88 | 1.07% | 6,051 |
| Aug 29, 2025 | 37,500.00 | 38,500.00 | 37,500.00 | 37,500.00 | 35,049.02 | - | 17,796 |
| Aug 28, 2025 | 39,500.00 | 39,500.00 | 37,300.00 | 37,500.00 | 35,049.02 | -1.32% | 15,051 |
| Aug 27, 2025 | 37,850.00 | 39,000.00 | 37,500.00 | 38,000.00 | 35,516.34 | 0.40% | 27,663 |
| Aug 26, 2025 | 37,000.00 | 38,300.00 | 37,000.00 | 37,850.00 | 35,376.14 | 0.93% | 17,610 |
| Aug 25, 2025 | 37,700.00 | 39,000.00 | 37,000.00 | 37,500.00 | 35,049.02 | -0.53% | 8,006 |
| Aug 22, 2025 | 38,000.00 | 38,000.00 | 36,900.00 | 37,700.00 | 35,235.95 | -2.08% | 23,154 |
| Aug 21, 2025 | 37,500.00 | 38,500.00 | 37,500.00 | 38,500.00 | 35,983.66 | 0.79% | 14,124 |
| Aug 20, 2025 | 38,100.00 | 38,600.00 | 37,650.00 | 38,200.00 | 35,703.27 | -1.16% | 37,902 |
| Aug 19, 2025 | 38,950.00 | 39,000.00 | 37,600.00 | 38,650.00 | 36,123.86 | -0.77% | 69,700 |
| Aug 18, 2025 | 39,000.00 | 39,900.00 | 38,500.00 | 38,950.00 | 36,404.25 | 0.13% | 61,803 |
| Aug 15, 2025 | 39,600.00 | 40,450.00 | 38,800.00 | 38,900.00 | 36,357.52 | -3.95% | 92,735 |
| Aug 14, 2025 | 42,600.00 | 42,600.00 | 39,900.00 | 40,500.00 | 37,852.94 | -3.57% | 87,235 |
| Aug 13, 2025 | 40,000.00 | 42,450.00 | 40,000.00 | 42,000.00 | 39,254.90 | 5.79% | 167,711 |
| Aug 12, 2025 | 39,000.00 | 39,700.00 | 38,700.00 | 39,700.00 | 37,105.23 | 5.59% | 90,996 |
| Aug 11, 2025 | 36,800.00 | 38,000.00 | 36,800.00 | 37,600.00 | 35,142.48 | 1.62% | 76,502 |
| Aug 8, 2025 | 36,550.00 | 37,100.00 | 36,300.00 | 37,000.00 | 34,581.70 | 1.37% | 32,681 |
| Aug 7, 2025 | 36,000.00 | 37,100.00 | 36,000.00 | 36,500.00 | 34,114.38 | 0.83% | 81,392 |
| Aug 6, 2025 | 36,000.00 | 36,200.00 | 35,900.00 | 36,200.00 | 33,833.99 | 0.56% | 24,722 |
| Aug 5, 2025 | 36,000.00 | 36,400.00 | 35,750.00 | 36,000.00 | 33,647.06 | -0.55% | 52,460 |
| Aug 4, 2025 | 36,000.00 | 36,200.00 | 35,800.00 | 36,200.00 | 33,833.99 | 0.56% | 30,711 |
| Aug 1, 2025 | 35,400.00 | 36,050.00 | 35,300.00 | 36,000.00 | 33,647.06 | 1.41% | 39,705 |
| Jul 31, 2025 | 35,700.00 | 35,700.00 | 34,700.00 | 35,500.00 | 33,179.74 | -0.56% | 18,600 |
| Jul 30, 2025 | 35,700.00 | 36,000.00 | 34,800.00 | 35,700.00 | 33,366.67 | - | 35,615 |
| Jul 29, 2025 | 34,750.00 | 36,950.00 | 34,750.00 | 35,700.00 | 33,366.67 | 2.73% | 84,288 |
| Jul 28, 2025 | 33,750.00 | 34,750.00 | 33,750.00 | 34,750.00 | 32,478.76 | 6.92% | 181,414 |
| Jul 25, 2025 | 31,500.00 | 33,400.00 | 31,500.00 | 32,500.00 | 30,375.82 | 2.04% | 95,037 |
| Jul 24, 2025 | 31,550.00 | 31,850.00 | 31,400.00 | 31,850.00 | 29,768.30 | -0.16% | 28,426 |
| Jul 23, 2025 | 31,850.00 | 32,050.00 | 31,750.00 | 31,900.00 | 29,815.03 | 0.16% | 35,878 |
| Jul 22, 2025 | 31,300.00 | 32,000.00 | 31,050.00 | 31,850.00 | 29,768.30 | 1.76% | 30,221 |
| Jul 21, 2025 | 31,500.00 | 31,750.00 | 31,150.00 | 31,300.00 | 29,254.25 | -0.63% | 19,643 |
| Jul 18, 2025 | 30,700.00 | 31,500.00 | 30,400.00 | 31,500.00 | 29,441.18 | 2.11% | 46,310 |
| Jul 17, 2025 | 30,700.00 | 30,950.00 | 30,500.00 | 30,850.00 | 28,833.66 | 0.16% | 44,905 |