Lam Dong Minerals and Building Materials JSC (HOSE:LBM)
Vietnam
· Delayed Price · Currency is VND 34,650
+1,650 (5.00%)
At close: Feb 27, 2026
HOSE:LBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 33,000.00 | 34,900.00 | 32,950.00 | 34,650.00 | 34,650.00 | 5.00% | 56,099 |
| Feb 26, 2026 | 33,100.00 | 33,850.00 | 33,000.00 | 33,000.00 | 33,000.00 | -1.79% | 119,745 |
| Feb 25, 2026 | 34,000.00 | 34,100.00 | 33,000.00 | 33,600.00 | 33,600.00 | -1.61% | 35,177 |
| Feb 24, 2026 | 33,700.00 | 34,300.00 | 33,500.00 | 34,150.00 | 34,150.00 | - | 111,177 |
| Feb 23, 2026 | 33,850.00 | 34,400.00 | 33,600.00 | 34,150.00 | 34,150.00 | 0.89% | 13,820 |
| Feb 13, 2026 | 33,000.00 | 33,850.00 | 33,000.00 | 33,850.00 | 33,850.00 | 2.58% | 21,326 |
| Feb 12, 2026 | 33,600.00 | 34,200.00 | 32,700.00 | 33,000.00 | 33,000.00 | -3.51% | 108,932 |
| Feb 11, 2026 | 33,350.00 | 34,300.00 | 33,300.00 | 34,200.00 | 34,200.00 | 2.70% | 16,005 |
| Feb 10, 2026 | 33,950.00 | 33,950.00 | 33,300.00 | 33,300.00 | 33,300.00 | -1.77% | 6,195 |
| Feb 9, 2026 | 34,900.00 | 34,900.00 | 33,000.00 | 33,900.00 | 33,900.00 | -1.74% | 17,087 |
| Feb 6, 2026 | 33,500.00 | 34,500.00 | 33,000.00 | 34,500.00 | 34,500.00 | 0.29% | 54,419 |
| Feb 5, 2026 | 34,550.00 | 34,550.00 | 33,800.00 | 34,400.00 | 34,400.00 | -1.43% | 59,824 |
| Feb 4, 2026 | 34,950.00 | 35,000.00 | 34,900.00 | 34,900.00 | 34,900.00 | -0.14% | 6,217 |
| Feb 3, 2026 | 34,500.00 | 35,300.00 | 34,500.00 | 34,950.00 | 34,950.00 | -0.14% | 19,543 |
| Feb 2, 2026 | 34,050.00 | 35,300.00 | 34,000.00 | 35,000.00 | 35,000.00 | - | 33,080 |
| Jan 30, 2026 | 34,900.00 | 35,100.00 | 34,850.00 | 35,000.00 | 35,000.00 | 0.43% | 9,573 |
| Jan 29, 2026 | 34,500.00 | 35,100.00 | 34,500.00 | 34,850.00 | 34,850.00 | -0.71% | 11,660 |
| Jan 28, 2026 | 35,000.00 | 35,100.00 | 34,650.00 | 35,100.00 | 35,100.00 | 0.29% | 19,100 |
| Jan 27, 2026 | 34,550.00 | 35,300.00 | 34,550.00 | 35,000.00 | 35,000.00 | - | 2,815 |
| Jan 26, 2026 | 34,950.00 | 35,100.00 | 34,000.00 | 35,000.00 | 35,000.00 | - | 18,610 |
| Jan 23, 2026 | 35,000.00 | 35,500.00 | 34,800.00 | 35,000.00 | 35,000.00 | - | 15,908 |
| Jan 22, 2026 | 34,700.00 | 35,500.00 | 34,700.00 | 35,000.00 | 35,000.00 | 1.01% | 31,903 |
| Jan 21, 2026 | 35,000.00 | 35,450.00 | 34,250.00 | 34,650.00 | 34,650.00 | -2.39% | 34,788 |
| Jan 20, 2026 | 35,800.00 | 35,800.00 | 34,000.00 | 35,500.00 | 35,500.00 | - | 27,830 |
| Jan 19, 2026 | 35,250.00 | 35,550.00 | 35,000.00 | 35,500.00 | 35,500.00 | 0.71% | 29,253 |
| Jan 16, 2026 | 35,250.00 | 35,500.00 | 35,000.00 | 35,250.00 | 35,250.00 | - | 35,254 |
| Jan 15, 2026 | 35,100.00 | 35,500.00 | 34,500.00 | 35,250.00 | 35,250.00 | 0.71% | 40,030 |
| Jan 14, 2026 | 36,000.00 | 36,200.00 | 35,000.00 | 35,000.00 | 35,000.00 | -1.96% | 53,645 |
| Jan 13, 2026 | 36,350.00 | 36,350.00 | 35,700.00 | 35,700.00 | 35,700.00 | -1.79% | 12,346 |
| Jan 12, 2026 | 36,000.00 | 36,400.00 | 34,500.00 | 36,350.00 | 36,350.00 | -0.14% | 13,551 |
| Jan 9, 2026 | 36,100.00 | 36,800.00 | 35,500.00 | 36,400.00 | 36,400.00 | -0.68% | 5,918 |
| Jan 8, 2026 | 36,800.00 | 36,800.00 | 35,700.00 | 36,650.00 | 36,650.00 | -0.41% | 15,879 |
| Jan 7, 2026 | 35,000.00 | 36,800.00 | 35,000.00 | 36,800.00 | 36,800.00 | 2.08% | 47,523 |
| Jan 6, 2026 | 36,000.00 | 36,050.00 | 35,600.00 | 36,050.00 | 36,050.00 | - | 22,490 |
| Jan 5, 2026 | 37,300.00 | 37,400.00 | 35,800.00 | 36,050.00 | 36,050.00 | -3.35% | 29,536 |
| Dec 31, 2025 | 36,000.00 | 37,900.00 | 36,000.00 | 37,300.00 | 37,300.00 | -0.27% | 67,188 |
| Dec 30, 2025 | 35,200.00 | 37,500.00 | 35,200.00 | 37,400.00 | 37,400.00 | 3.89% | 54,268 |
| Dec 29, 2025 | 35,000.00 | 36,000.00 | 35,000.00 | 36,000.00 | 36,000.00 | 1.41% | 9,483 |
| Dec 26, 2025 | 35,400.00 | 35,600.00 | 35,000.00 | 35,500.00 | 35,500.00 | -0.70% | 23,311 |
| Dec 25, 2025 | 35,800.00 | 36,400.00 | 35,700.00 | 35,750.00 | 35,750.00 | -0.14% | 9,409 |
| Dec 24, 2025 | 36,000.00 | 36,350.00 | 35,800.00 | 35,800.00 | 35,800.00 | -1.65% | 14,714 |
| Dec 23, 2025 | 36,000.00 | 36,500.00 | 35,700.00 | 36,400.00 | 36,400.00 | -0.27% | 60,558 |
| Dec 22, 2025 | 36,400.00 | 36,600.00 | 36,000.00 | 36,500.00 | 36,500.00 | 0.27% | 47,416 |
| Dec 19, 2025 | 36,600.00 | 36,600.00 | 36,000.00 | 36,400.00 | 36,400.00 | -0.27% | 23,700 |
| Dec 18, 2025 | 36,600.00 | 36,650.00 | 36,250.00 | 36,500.00 | 36,500.00 | -0.14% | 77,027 |
| Dec 17, 2025 | 37,000.00 | 37,000.00 | 36,000.00 | 36,550.00 | 36,550.00 | 0.69% | 28,980 |
| Dec 16, 2025 | 36,100.00 | 36,300.00 | 35,500.00 | 36,300.00 | 36,300.00 | 0.83% | 43,184 |
| Dec 15, 2025 | 34,700.00 | 36,000.00 | 34,700.00 | 36,000.00 | 36,000.00 | - | 46,463 |
| Dec 12, 2025 | 36,000.00 | 36,950.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 37,843 |
| Dec 11, 2025 | 36,000.00 | 36,000.00 | 35,500.00 | 36,000.00 | 36,000.00 | - | 20,963 |
| Dec 10, 2025 | 36,200.00 | 36,200.00 | 35,600.00 | 36,000.00 | 36,000.00 | 0.84% | 22,917 |
| Dec 9, 2025 | 34,900.00 | 35,700.00 | 34,650.00 | 35,700.00 | 35,700.00 | - | 47,525 |
| Dec 8, 2025 | 35,750.00 | 35,850.00 | 35,500.00 | 35,700.00 | 35,700.00 | -0.14% | 28,584 |
| 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 |