HOSE · LM8 · stock
Lilama 18 Joint Stock Company (LM8) stock price history
Every HOSE trading session of Lilama 18 Joint Stock Company from Nov 15, 2010 to Sep 22, 2026: 3,086 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.
LM8 adjusted close, 2010 to 2026
- ₫18,190
- All time high, 2018
- ₫16,950
- 52 week high, ₫11,050 low
- 3,086
- Daily sessions since 2010
Last updated Sep 22, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
LM8 key facts
- Lilama 18 Joint Stock Company (LM8) closed at ₫13,800 on Sep 22, 2026 on HOSE.
- LM8's all time high close is ₫18,190, set on Sep 5, 2018; its all time low close is ₫2,540 on Oct 20, 2011.
- LM8's 52 week range is ₫11,050 to ₫16,950.
- LM8 returned -3.8% over the year to Sep 22, 2026 and +57.0% over five years.
- Over ten years LM8 returned -8%, -0.9% a year compounded.
- LM8's deepest drawdown was -67.4% from Sep 5, 2018 to Nov 15, 2022.
- DataCedar holds 3,086 daily sessions of LM8 history from Nov 15, 2010 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
LM8 price chart, 2010 to 2026
LM8 returns
Price return from the last close on or before the window start to Sep 22, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | +0.4% |
| 6 months | +9.7% |
| Year to date | -7.1% |
| 1 year | -3.8% |
| 3 years | +18.9% |
| 5 years | +57.0% |
| 10 years | -8.5% |
| Since Nov 15, 2010 | +198.7% |
| Compound annual growth, 15.9 years | +7.1% |
LM8 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫18,190 on Sep 5, 2018
- All time low close
- ₫2,540 on Oct 20, 2011
- 52 week high
- ₫16,950 on Aug 17, 2026
- 52 week low
- ₫11,050 on Feb 26, 2026
- Deepest drawdown
- -67.4% from Sep 5, 2018 to Nov 15, 2022, not yet recovered
- Best single session
- +14.7% on Mar 18, 2020
- Worst single session
- -10.5% on Feb 11, 2020
- Volatility, 1 year annualised
- 55.1%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2010
- 3.0×
- Best calendar year
- 2013, +104%
- Worst calendar year
- 2020, -46%
LM8 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. 2010 starts on Nov 15, 2010; 2026 runs to Sep 22, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫14,440 | ₫16,950 | ₫11,050 | ₫13,800 | -7.1% | 303K | 47 |
| 2025 | ₫11,710 | ₫14,900 | ₫10,320 | ₫14,860 | +26.9% | 776.8K | 122 |
| 2024 | ₫11,530 | ₫13,940 | ₫10,680 | ₫11,710 | -1.9% | 623.3K | 105 |
| 2023 | ₫6,660 | ₫13,000 | ₫6,590 | ₫11,940 | +90.1% | 921.8K | 158 |
| 2022 | ₫11,350 | ₫12,730 | ₫5,520 | ₫6,280 | -44.7% | 1.7M | 229 |
| 2021 | ₫7,620 | ₫14,730 | ₫6,760 | ₫11,350 | +49.0% | 3.4M | 244 |
| 2020 | ₫13,040 | ₫16,630 | ₫6,380 | ₫7,620 | -45.6% | 649.2K | 218 |
| 2019 | ₫15,540 | ₫16,950 | ₫9,300 | ₫14,020 | -14.1% | 29.7K | 84 |
| 2018 | ₫13,540 | ₫19,150 | ₫11,760 | ₫16,320 | +20.1% | 2.9M | 199 |
| 2017 | ₫13,160 | ₫14,560 | ₫11,230 | ₫13,590 | -0.4% | 819.2K | 218 |
| 2016 | ₫13,100 | ₫17,210 | ₫12,230 | ₫13,650 | +4.2% | 1.9M | 238 |
| 2015 | ₫11,760 | ₫16,510 | ₫10,630 | ₫13,100 | +10.9% | 1.6M | 228 |
| 2014 | ₫8,760 | ₫11,980 | ₫7,020 | ₫11,810 | +36.8% | 1.4M | 239 |
| 2013 | ₫4,270 | ₫9,320 | ₫4,130 | ₫8,630 | +103.5% | 1.4M | 242 |
| 2012 | ₫3,310 | ₫4,770 | ₫2,920 | ₫4,240 | +32.5% | 987.6K | 245 |
| 2011 | ₫4,180 | ₫4,320 | ₫2,450 | ₫3,200 | -23.4% | 417.2K | 236 |
| 2010 | ₫4,950 | ₫4,950 | ₫3,730 | ₫4,180 | n/a | 132.9K | 34 |
LM8 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫13,800 | -13.2% |
| August 2026 | ₫15,900 | +22.3% |
| July 2026 | ₫13,000 | -5.4% |
| June 2026 | ₫13,740 | +2.1% |
| May 2026 | ₫13,460 | +7.0% |
| April 2026 | ₫12,580 | 0.0% |
| March 2026 | ₫12,580 | +6.7% |
| February 2026 | ₫11,790 | -3.0% |
| January 2026 | ₫12,160 | -18.2% |
| December 2025 | ₫14,860 | +16.0% |
| November 2025 | ₫12,810 | 0.0% |
| October 2025 | ₫12,810 | -4.2% |
About the LM8 data
Daily bars. 3,086 sessions from Nov 15, 2010 to Sep 22, 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 22, 2026 forward, most recent session Sep 22, 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 Nov 15, 2010, 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/LM8/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- LGC CII Bridges and Roads Investment Joint Stock Company
- LGL Long Giang Investment and Urban Development Joint Stock Company
- LHG Long Hau Corporation
- LIX Lix Detergent Joint Stock Company
- LPB Fortune Vietnam Joint Stock Commercial Bank
- LPS Lps Securities Joint Stock Company
- LSS Lam Son Sugar Cane Joint Stock Corporation
- MBB Military Commercial Joint Stock Bank
Common questions
LM8 share price history
