HOSE · LBM · stock
Lam Dong Minerals and Building Materials Joint Stock Company (LBM) stock price history
Every HOSE trading session of Lam Dong Minerals and Building Materials Joint Stock Company from Dec 21, 2006 to Sep 28, 2026: 4,735 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LBM adjusted close, 2006 to 2026
- ₫37,670
- All time high, 2025
- ₫36,510
- 52 week high, ₫26,900 low
- 4,735
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
LBM key facts
- Lam Dong Minerals and Building Materials Joint Stock Company (LBM) closed at ₫29,000 on Sep 28, 2026 on HOSE.
- LBM's all time high close is ₫37,670, set on Aug 13, 2025; its all time low close is ₫470.00 on May 25, 2011.
- LBM's 52 week range is ₫26,900 to ₫36,510.
- LBM returned -14.9% over the year to Sep 28, 2026 and +144.1% over five years.
- Over ten years LBM returned +303%, +14.9% a year compounded.
- LBM's deepest drawdown was -89.7% from Jun 22, 2007 to May 25, 2011.
- DataCedar holds 4,735 daily sessions of LBM history from Dec 21, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
LBM price chart, 2006 to 2026
LBM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.1% |
| 3 months | +2.5% |
| 6 months | -3.5% |
| Year to date | -19.0% |
| 1 year | -14.9% |
| 3 years | +44.4% |
| 5 years | +144.1% |
| 10 years | +302.8% |
| Since Dec 21, 2006 | +1,069% |
| Compound annual growth, 19.8 years | +13.2% |
LBM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫37,670 on Aug 13, 2025
- All time low close
- ₫470.00 on May 25, 2011
- 52 week high
- ₫36,510 on Nov 17, 2025
- 52 week low
- ₫26,900 on May 18, 2026
- Deepest drawdown
- -89.7% from Jun 22, 2007 to May 25, 2011, recovered Jul 4, 2016
- Best single session
- +11.8% on Jun 21, 2019
- Worst single session
- -36.1% on Aug 29, 2007
- Volatility, 1 year annualised
- 24.0%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2006
- 11.7×
- Best calendar year
- 2021, +127%
- Worst calendar year
- 2008, -64%
LBM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 21, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫35,800 | ₫35,890 | ₫26,900 | ₫29,000 | -19.0% | 3.5M | 180 |
| 2025 | ₫25,000 | ₫38,210 | ₫23,100 | ₫35,800 | +42.2% | 12.4M | 249 |
| 2024 | ₫19,880 | ₫29,170 | ₫17,160 | ₫25,180 | +26.7% | 7.8M | 248 |
| 2023 | ₫15,640 | ₫21,620 | ₫14,730 | ₫19,880 | +24.8% | 4.4M | 247 |
| 2022 | ₫15,170 | ₫20,500 | ₫14,540 | ₫15,930 | -0.8% | 1.1M | 242 |
| 2021 | ₫6,890 | ₫16,720 | ₫6,850 | ₫16,060 | +127.2% | 1.8M | 233 |
| 2020 | ₫5,130 | ₫7,230 | ₫3,950 | ₫7,070 | +41.4% | 679.3K | 241 |
| 2019 | ₫4,920 | ₫5,550 | ₫4,130 | ₫5,000 | +1.2% | 404.9K | 222 |
| 2018 | ₫4,920 | ₫5,540 | ₫4,030 | ₫4,940 | +3.6% | 386.2K | 228 |
| 2017 | ₫4,830 | ₫6,430 | ₫4,260 | ₫4,770 | +1.5% | 1.5M | 248 |
| 2016 | ₫3,060 | ₫7,420 | ₫2,870 | ₫4,700 | +53.6% | 3M | 244 |
| 2015 | ₫1,380 | ₫3,260 | ₫1,370 | ₫3,060 | +108.2% | 893.3K | 228 |
| 2014 | ₫1,580 | ₫1,810 | ₫1,350 | ₫1,470 | -3.9% | 1.4M | 211 |
| 2013 | ₫940.00 | ₫1,680 | ₫920.00 | ₫1,530 | +59.4% | 2.5M | 243 |
| 2012 | ₫540.00 | ₫990.00 | ₫500.00 | ₫960.00 | +77.8% | 7.5M | 245 |
| 2011 | ₫850.00 | ₫850.00 | ₫450.00 | ₫540.00 | -34.9% | 6.7M | 243 |
| 2010 | ₫1,100 | ₫1,450 | ₫710.00 | ₫830.00 | -21.0% | 40.3M | 250 |
| 2009 | ₫930.00 | ₫1,630 | ₫660.00 | ₫1,050 | +12.9% | 40.5M | 248 |
| 2008 | ₫2,580 | ₫2,820 | ₫820.00 | ₫930.00 | -64.0% | 11.8M | 238 |
| 2007 | ₫1,840 | ₫4,570 | ₫1,290 | ₫2,580 | +40.2% | 7.6M | 240 |
| 2006 | ₫2,610 | ₫2,610 | ₫1,840 | ₫1,840 | n/a | 33.4K | 7 |
LBM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫29,000 | +5.1% |
| August 2026 | ₫27,600 | -1.1% |
| July 2026 | ₫27,900 | -5.1% |
| June 2026 | ₫29,400 | -1.5% |
| May 2026 | ₫29,850 | +2.2% |
| April 2026 | ₫29,200 | -5.8% |
| March 2026 | ₫31,000 | -6.8% |
| February 2026 | ₫33,250 | -1.0% |
| January 2026 | ₫33,590 | -6.2% |
| December 2025 | ₫35,800 | +1.0% |
| November 2025 | ₫35,430 | +5.3% |
| October 2025 | ₫33,640 | -4.6% |
About the LBM data
Daily bars. 4,735 sessions from Dec 21, 2006 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LBM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- KOS Kosy Joint Stock Company
- KSB Binh Duong Mineral and Construction Joint Stock Company
- L10 Lilama 10 Joint Stock Company
- LAF Long An Food Processing Export Joint Stock Company
- LCG Lizen Joint Stock Company
- LDG LDG Investment Joint Stock Company
- LGC CII Bridges and Roads Investment Joint Stock Company
- LGL Long Giang Investment and Urban Development Joint Stock Company
Common questions
LBM share price history
