Lam Dong Minerals and Building Materials JSC (HOSE:LBM)
Vietnam
· Delayed Price · Currency is VND 29,200
-500 (-1.68%)
At close: Apr 28, 2026
HOSE:LBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 29,800.00 | 29,800.00 | 29,300.00 | 29,500.00 | 29,500.00 | -1.01% | 7,250 |
| Apr 20, 2026 | 29,900.00 | 29,950.00 | 29,500.00 | 29,800.00 | 29,800.00 | -0.67% | 14,513 |
| Apr 17, 2026 | 29,800.00 | 30,000.00 | 29,300.00 | 30,000.00 | 30,000.00 | 0.67% | 5,645 |
| Apr 16, 2026 | 29,450.00 | 30,000.00 | 29,400.00 | 29,800.00 | 29,800.00 | -0.50% | 5,973 |
| Apr 15, 2026 | 29,700.00 | 30,300.00 | 29,600.00 | 29,950.00 | 29,950.00 | 0.84% | 7,006 |
| Apr 14, 2026 | 30,500.00 | 30,500.00 | 29,700.00 | 29,700.00 | 29,700.00 | -1.98% | 4,626 |
| Apr 13, 2026 | 30,500.00 | 30,500.00 | 30,000.00 | 30,300.00 | 30,300.00 | -0.66% | 9,063 |
| Apr 10, 2026 | 30,000.00 | 31,000.00 | 30,000.00 | 30,500.00 | 30,500.00 | - | 11,047 |
| Apr 9, 2026 | 31,000.00 | 31,000.00 | 29,550.00 | 30,500.00 | 30,500.00 | -1.61% | 14,003 |
| Apr 8, 2026 | 29,600.00 | 31,000.00 | 29,600.00 | 31,000.00 | 31,000.00 | 4.73% | 30,067 |
| Apr 7, 2026 | 29,100.00 | 29,950.00 | 29,000.00 | 29,600.00 | 29,600.00 | 1.02% | 4,700 |
| Apr 6, 2026 | 29,500.00 | 29,500.00 | 29,100.00 | 29,300.00 | 29,300.00 | -0.68% | 11,726 |
| Apr 3, 2026 | 29,900.00 | 30,300.00 | 29,500.00 | 29,500.00 | 29,500.00 | -2.64% | 19,360 |
| Apr 2, 2026 | 31,000.00 | 31,300.00 | 29,700.00 | 30,300.00 | 30,300.00 | -2.26% | 33,832 |
| Apr 1, 2026 | 31,000.00 | 31,450.00 | 30,600.00 | 31,000.00 | 31,000.00 | - | 28,712 |
| Mar 31, 2026 | 30,050.00 | 31,200.00 | 30,050.00 | 31,000.00 | 31,000.00 | -0.96% | 18,362 |
| Mar 30, 2026 | 31,250.00 | 31,500.00 | 30,900.00 | 31,300.00 | 30,039.86 | - | 19,627 |
| Mar 27, 2026 | 31,050.00 | 31,300.00 | 30,800.00 | 31,300.00 | 30,039.86 | -0.48% | 10,720 |
| Mar 26, 2026 | 31,500.00 | 31,500.00 | 30,900.00 | 31,450.00 | 30,183.82 | -0.16% | 23,170 |
| Mar 25, 2026 | 31,500.00 | 32,000.00 | 31,200.00 | 31,500.00 | 30,231.81 | 0.96% | 33,763 |
| Mar 24, 2026 | 31,900.00 | 32,500.00 | 30,950.00 | 31,200.00 | 29,943.89 | 2.30% | 33,055 |
| Mar 23, 2026 | 30,100.00 | 30,800.00 | 30,000.00 | 30,500.00 | 29,272.07 | 0.16% | 46,270 |
| Mar 20, 2026 | 30,700.00 | 30,900.00 | 30,100.00 | 30,450.00 | 29,224.08 | -0.98% | 19,520 |
| Mar 19, 2026 | 29,800.00 | 31,100.00 | 29,800.00 | 30,750.00 | 29,512.01 | -1.13% | 28,139 |
| Mar 18, 2026 | 30,950.00 | 31,150.00 | 30,100.00 | 31,100.00 | 29,847.91 | -0.16% | 31,059 |
| Mar 17, 2026 | 31,100.00 | 31,500.00 | 30,800.00 | 31,150.00 | 29,895.90 | 0.16% | 12,222 |
| Mar 16, 2026 | 31,300.00 | 31,800.00 | 30,900.00 | 31,100.00 | 29,847.91 | 0.16% | 10,028 |
| Mar 13, 2026 | 31,500.00 | 31,500.00 | 31,000.00 | 31,050.00 | 29,799.93 | -0.96% | 16,180 |
| Mar 12, 2026 | 31,400.00 | 31,450.00 | 29,250.00 | 31,350.00 | 30,087.85 | -0.16% | 22,623 |
| Mar 11, 2026 | 30,900.00 | 31,750.00 | 30,900.00 | 31,400.00 | 30,135.84 | 1.62% | 28,848 |
| Mar 10, 2026 | 31,050.00 | 31,950.00 | 30,600.00 | 30,900.00 | 29,655.97 | 0.32% | 73,079 |
| Mar 9, 2026 | 32,700.00 | 32,700.00 | 30,800.00 | 30,800.00 | 29,559.99 | -6.95% | 33,007 |
| Mar 6, 2026 | 33,100.00 | 33,100.00 | 32,950.00 | 33,100.00 | 31,767.39 | - | 14,370 |
| Mar 5, 2026 | 33,050.00 | 33,450.00 | 33,000.00 | 33,100.00 | 31,767.39 | 0.30% | 19,070 |
| Mar 4, 2026 | 33,350.00 | 33,950.00 | 32,900.00 | 33,000.00 | 31,671.42 | -1.05% | 28,645 |
| Mar 3, 2026 | 33,500.00 | 33,600.00 | 33,100.00 | 33,350.00 | 32,007.33 | -0.45% | 24,055 |
| Mar 2, 2026 | 33,000.00 | 34,000.00 | 33,000.00 | 33,500.00 | 32,151.29 | -3.32% | 10,415 |
| Feb 27, 2026 | 33,000.00 | 34,900.00 | 32,950.00 | 34,650.00 | 33,254.99 | 5.00% | 56,099 |
| Feb 26, 2026 | 33,100.00 | 33,850.00 | 33,000.00 | 33,000.00 | 31,671.42 | -1.79% | 119,745 |
| Feb 25, 2026 | 34,000.00 | 34,100.00 | 33,000.00 | 33,600.00 | 32,247.26 | -1.61% | 35,177 |
| Feb 24, 2026 | 33,700.00 | 34,300.00 | 33,500.00 | 34,150.00 | 32,775.12 | - | 111,177 |
| Feb 23, 2026 | 33,850.00 | 34,400.00 | 33,600.00 | 34,150.00 | 32,775.12 | 0.89% | 13,820 |
| Feb 13, 2026 | 33,000.00 | 33,850.00 | 33,000.00 | 33,850.00 | 32,487.20 | 2.58% | 21,326 |
| Feb 12, 2026 | 33,600.00 | 34,200.00 | 32,700.00 | 33,000.00 | 31,671.42 | -3.51% | 108,932 |
| Feb 11, 2026 | 33,350.00 | 34,300.00 | 33,300.00 | 34,200.00 | 32,823.11 | 2.70% | 16,005 |
| Feb 10, 2026 | 33,950.00 | 33,950.00 | 33,300.00 | 33,300.00 | 31,959.34 | -1.77% | 6,195 |
| Feb 9, 2026 | 34,900.00 | 34,900.00 | 33,000.00 | 33,900.00 | 32,535.19 | -1.74% | 17,087 |
| Feb 6, 2026 | 33,500.00 | 34,500.00 | 33,000.00 | 34,500.00 | 33,111.03 | 0.29% | 54,419 |
| Feb 5, 2026 | 34,550.00 | 34,550.00 | 33,800.00 | 34,400.00 | 33,015.06 | -1.43% | 59,824 |
| Feb 4, 2026 | 34,950.00 | 35,000.00 | 34,900.00 | 34,900.00 | 33,494.93 | -0.14% | 6,217 |
| Feb 3, 2026 | 34,500.00 | 35,300.00 | 34,500.00 | 34,950.00 | 33,542.91 | -0.14% | 19,543 |
| Feb 2, 2026 | 34,050.00 | 35,300.00 | 34,000.00 | 35,000.00 | 33,590.90 | - | 33,080 |
| Jan 30, 2026 | 34,900.00 | 35,100.00 | 34,850.00 | 35,000.00 | 33,590.90 | 0.43% | 9,573 |
| Jan 29, 2026 | 34,500.00 | 35,100.00 | 34,500.00 | 34,850.00 | 33,446.94 | -0.71% | 11,660 |
| Jan 28, 2026 | 35,000.00 | 35,100.00 | 34,650.00 | 35,100.00 | 33,686.87 | 0.29% | 19,100 |
| Jan 27, 2026 | 34,550.00 | 35,300.00 | 34,550.00 | 35,000.00 | 33,590.90 | - | 2,815 |
| Jan 26, 2026 | 34,950.00 | 35,100.00 | 34,000.00 | 35,000.00 | 33,590.90 | - | 18,610 |
| Jan 23, 2026 | 35,000.00 | 35,500.00 | 34,800.00 | 35,000.00 | 33,590.90 | - | 15,908 |
| Jan 22, 2026 | 34,700.00 | 35,500.00 | 34,700.00 | 35,000.00 | 33,590.90 | 1.01% | 31,903 |
| Jan 21, 2026 | 35,000.00 | 35,450.00 | 34,250.00 | 34,650.00 | 33,254.99 | -2.39% | 34,788 |
| Jan 20, 2026 | 35,800.00 | 35,800.00 | 34,000.00 | 35,500.00 | 34,070.77 | - | 27,830 |
| Jan 19, 2026 | 35,250.00 | 35,550.00 | 35,000.00 | 35,500.00 | 34,070.77 | 0.71% | 29,253 |
| Jan 16, 2026 | 35,250.00 | 35,500.00 | 35,000.00 | 35,250.00 | 33,830.84 | - | 35,254 |
| Jan 15, 2026 | 35,100.00 | 35,500.00 | 34,500.00 | 35,250.00 | 33,830.84 | 0.71% | 40,030 |
| Jan 14, 2026 | 36,000.00 | 36,200.00 | 35,000.00 | 35,000.00 | 33,590.90 | -1.96% | 53,645 |
| Jan 13, 2026 | 36,350.00 | 36,350.00 | 35,700.00 | 35,700.00 | 34,262.72 | -1.79% | 12,346 |
| Jan 12, 2026 | 36,000.00 | 36,400.00 | 34,500.00 | 36,350.00 | 34,886.55 | -0.14% | 13,551 |
| Jan 9, 2026 | 36,100.00 | 36,800.00 | 35,500.00 | 36,400.00 | 34,934.54 | -0.68% | 5,918 |
| Jan 8, 2026 | 36,800.00 | 36,800.00 | 35,700.00 | 36,650.00 | 35,174.47 | -0.41% | 15,879 |
| Jan 7, 2026 | 35,000.00 | 36,800.00 | 35,000.00 | 36,800.00 | 35,318.43 | 2.08% | 47,523 |
| Jan 6, 2026 | 36,000.00 | 36,050.00 | 35,600.00 | 36,050.00 | 34,598.63 | - | 22,490 |
| Jan 5, 2026 | 37,300.00 | 37,400.00 | 35,800.00 | 36,050.00 | 34,598.63 | -3.35% | 29,536 |
| Dec 31, 2025 | 36,000.00 | 37,900.00 | 36,000.00 | 37,300.00 | 35,798.30 | -0.27% | 67,188 |
| Dec 30, 2025 | 35,200.00 | 37,500.00 | 35,200.00 | 37,400.00 | 35,894.28 | 3.89% | 54,268 |
| Dec 29, 2025 | 35,000.00 | 36,000.00 | 35,000.00 | 36,000.00 | 34,550.64 | 1.41% | 9,483 |
| Dec 26, 2025 | 35,400.00 | 35,600.00 | 35,000.00 | 35,500.00 | 34,070.77 | -0.70% | 23,311 |
| Dec 25, 2025 | 35,800.00 | 36,400.00 | 35,700.00 | 35,750.00 | 34,310.71 | -0.14% | 9,409 |
| Dec 24, 2025 | 36,000.00 | 36,350.00 | 35,800.00 | 35,800.00 | 34,358.69 | -1.65% | 14,714 |
| Dec 23, 2025 | 36,000.00 | 36,500.00 | 35,700.00 | 36,400.00 | 34,934.54 | -0.27% | 60,558 |
| Dec 22, 2025 | 36,400.00 | 36,600.00 | 36,000.00 | 36,500.00 | 35,030.51 | 0.27% | 47,416 |
| Dec 19, 2025 | 36,600.00 | 36,600.00 | 36,000.00 | 36,400.00 | 34,934.54 | -0.27% | 23,700 |
| Dec 18, 2025 | 36,600.00 | 36,650.00 | 36,250.00 | 36,500.00 | 35,030.51 | -0.14% | 77,027 |
| Dec 17, 2025 | 37,000.00 | 37,000.00 | 36,000.00 | 36,550.00 | 35,078.50 | 0.69% | 28,980 |
| Dec 16, 2025 | 36,100.00 | 36,300.00 | 35,500.00 | 36,300.00 | 34,838.56 | 0.83% | 43,184 |
| Dec 15, 2025 | 34,700.00 | 36,000.00 | 34,700.00 | 36,000.00 | 34,550.64 | - | 46,463 |
| Dec 12, 2025 | 36,000.00 | 36,950.00 | 36,000.00 | 36,000.00 | 34,550.64 | - | 37,843 |
| Dec 11, 2025 | 36,000.00 | 36,000.00 | 35,500.00 | 36,000.00 | 34,550.64 | - | 20,963 |
| Dec 10, 2025 | 36,200.00 | 36,200.00 | 35,600.00 | 36,000.00 | 34,550.64 | 0.84% | 22,917 |
| Dec 9, 2025 | 34,900.00 | 35,700.00 | 34,650.00 | 35,700.00 | 34,262.72 | - | 47,525 |
| Dec 8, 2025 | 35,750.00 | 35,850.00 | 35,500.00 | 35,700.00 | 34,262.72 | -0.14% | 28,584 |
| Dec 5, 2025 | 35,800.00 | 35,950.00 | 34,700.00 | 35,750.00 | 34,310.71 | 0.14% | 19,133 |
| Dec 4, 2025 | 36,000.00 | 36,000.00 | 35,650.00 | 35,700.00 | 34,262.72 | 0.14% | 25,231 |
| Dec 3, 2025 | 36,000.00 | 36,700.00 | 35,650.00 | 35,650.00 | 34,214.73 | -6.80% | 49,910 |
| Dec 2, 2025 | 39,500.00 | 39,800.00 | 37,800.00 | 38,250.00 | 34,310.70 | -3.16% | 144,502 |
| Dec 1, 2025 | 39,500.00 | 40,000.00 | 38,800.00 | 39,500.00 | 35,431.97 | - | 64,612 |
| Nov 28, 2025 | 38,800.00 | 39,650.00 | 38,700.00 | 39,500.00 | 35,431.97 | 1.80% | 98,706 |