Lam Son Sugar JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,800.00 | 7,860.00 | 7,790.00 | 7,850.00 | 7,850.00 | 37,900 |
| 2026-10-15 | 7,730.00 | 7,880.00 | 7,730.00 | 7,800.00 | 7,800.00 | 31,600 |
| 2026-10-14 | 7,890.00 | 7,900.00 | 7,730.00 | 7,860.00 | 7,860.00 | 13,300 |
| 2026-10-13 | 7,740.00 | 7,970.00 | 7,700.00 | 7,890.00 | 7,890.00 | 60,300 |
| 2026-10-12 | 7,970.00 | 7,970.00 | 7,780.00 | 7,800.00 | 7,800.00 | 167,200 |
| 2026-10-09 | 8,000.00 | 8,000.00 | 7,880.00 | 7,980.00 | 7,980.00 | 64,600 |
| 2026-10-08 | 7,940.00 | 8,080.00 | 7,890.00 | 8,050.00 | 8,050.00 | 188,400 |
| 2026-10-07 | 8,080.00 | 8,090.00 | 7,850.00 | 8,080.00 | 8,080.00 | 169,000 |
| 2026-10-06 | 7,950.00 | 8,190.00 | 7,950.00 | 8,000.00 | 8,000.00 | 135,300 |
| 2026-10-05 | 7,800.00 | 7,950.00 | 7,800.00 | 7,860.00 | 7,860.00 | 35,500 |
| 2026-10-02 | 7,660.00 | 7,860.00 | 7,660.00 | 7,800.00 | 7,800.00 | 33,900 |
| 2026-10-01 | 7,890.00 | 7,890.00 | 7,710.00 | 7,810.00 | 7,810.00 | 26,700 |
| 2026-09-30 | 7,870.00 | 7,870.00 | 7,710.00 | 7,800.00 | 7,800.00 | 34,800 |
| 2026-09-29 | 7,680.00 | 7,870.00 | 7,650.00 | 7,870.00 | 7,870.00 | 84,100 |
| 2026-09-28 | 7,710.00 | 7,880.00 | 7,650.00 | 7,880.00 | 7,880.00 | 79,600 |
| 2026-09-25 | 7,760.00 | 8,000.00 | 7,680.00 | 8,000.00 | 8,000.00 | 51,900 |
| 2026-09-24 | 7,770.00 | 7,770.00 | 7,690.00 | 7,760.00 | 7,760.00 | 27,300 |
| 2026-09-23 | 7,770.00 | 7,770.00 | 7,740.00 | 7,770.00 | 7,770.00 | 15,000 |
| 2026-09-22 | 7,760.00 | 7,780.00 | 7,610.00 | 7,770.00 | 7,770.00 | 47,700 |
| 2026-09-21 | 7,790.00 | 7,790.00 | 7,570.00 | 7,730.00 | 7,730.00 | 63,800 |
| 2026-09-18 | 7,670.00 | 7,700.00 | 7,550.00 | 7,690.00 | 7,690.00 | 109,000 |
| 2026-09-17 | 7,800.00 | 7,800.00 | 7,630.00 | 7,720.00 | 7,720.00 | 56,300 |
| 2026-09-16 | 7,900.00 | 7,900.00 | 7,730.00 | 7,800.00 | 7,800.00 | 17,800 |
| 2026-09-15 | 7,650.00 | 7,900.00 | 7,650.00 | 7,900.00 | 7,900.00 | 11,800 |
| 2026-09-14 | 7,820.00 | 7,940.00 | 7,550.00 | 7,900.00 | 7,900.00 | 113,300 |
| 2026-09-11 | 7,990.00 | 7,990.00 | 7,780.00 | 7,970.00 | 7,970.00 | 22,200 |
| 2026-09-10 | 7,990.00 | 7,990.00 | 7,940.00 | 7,990.00 | 7,990.00 | 18,900 |
| 2026-09-09 | 7,950.00 | 8,000.00 | 7,940.00 | 7,990.00 | 7,990.00 | 42,100 |
| 2026-09-08 | 8,040.00 | 8,040.00 | 7,990.00 | 7,990.00 | 7,990.00 | 12,500 |
| 2026-09-07 | 8,040.00 | 8,040.00 | 7,990.00 | 7,990.00 | 7,990.00 | 46,900 |
| 2026-09-04 | 8,040.00 | 8,050.00 | 7,980.00 | 8,040.00 | 8,040.00 | 34,700 |
| 2026-09-03 | 8,050.00 | 8,070.00 | 8,010.00 | 8,040.00 | 8,040.00 | 92,400 |
| 2026-08-28 | 8,000.00 | 8,090.00 | 8,000.00 | 8,070.00 | 8,070.00 | 90,800 |
| 2026-08-27 | 7,960.00 | 7,990.00 | 7,960.00 | 7,990.00 | 7,990.00 | 19,700 |
| 2026-08-26 | 7,960.00 | 8,000.00 | 7,920.00 | 8,000.00 | 8,000.00 | 16,100 |
| 2026-08-25 | 8,000.00 | 8,050.00 | 7,990.00 | 7,990.00 | 7,990.00 | 34,300 |
| 2026-08-24 | 8,100.00 | 8,100.00 | 7,990.00 | 7,990.00 | 7,990.00 | 91,700 |
| 2026-08-21 | 8,000.00 | 8,000.00 | 7,950.00 | 7,990.00 | 7,990.00 | 50,200 |
| 2026-08-20 | 7,960.00 | 7,990.00 | 7,950.00 | 7,980.00 | 7,980.00 | 33,500 |
| 2026-08-19 | 7,980.00 | 8,000.00 | 7,910.00 | 8,000.00 | 8,000.00 | 61,900 |
| 2026-08-18 | 7,830.00 | 8,000.00 | 7,830.00 | 7,980.00 | 7,980.00 | 40,000 |
| 2026-08-17 | 7,840.00 | 7,950.00 | 7,840.00 | 7,940.00 | 7,940.00 | 13,400 |
| 2026-08-14 | 8,000.00 | 8,000.00 | 7,900.00 | 7,990.00 | 7,990.00 | 44,000 |
| 2026-08-13 | 8,080.00 | 8,080.00 | 7,950.00 | 8,000.00 | 8,000.00 | 51,900 |
| 2026-08-12 | 8,100.00 | 8,100.00 | 7,960.00 | 8,080.00 | 8,080.00 | 25,200 |
| 2026-08-11 | 8,000.00 | 8,040.00 | 8,000.00 | 8,040.00 | 8,040.00 | 15,300 |
| 2026-08-10 | 7,990.00 | 8,050.00 | 7,990.00 | 8,020.00 | 8,020.00 | 122,000 |
| 2026-08-07 | 7,990.00 | 7,990.00 | 7,880.00 | 7,990.00 | 7,990.00 | 50,300 |
| 2026-08-06 | 7,930.00 | 7,980.00 | 7,890.00 | 7,970.00 | 7,970.00 | 39,500 |
| 2026-08-05 | 7,990.00 | 7,990.00 | 7,920.00 | 7,990.00 | 7,990.00 | 21,100 |
| 2026-08-04 | 7,990.00 | 8,000.00 | 7,940.00 | 7,990.00 | 7,990.00 | 32,500 |
| 2026-08-03 | 7,980.00 | 7,990.00 | 7,900.00 | 7,990.00 | 7,990.00 | 41,200 |
| 2026-07-31 | 7,890.00 | 8,000.00 | 7,890.00 | 8,000.00 | 8,000.00 | 31,000 |
| 2026-07-30 | 7,990.00 | 8,100.00 | 7,910.00 | 8,070.00 | 8,070.00 | 89,000 |
| 2026-07-29 | 7,880.00 | 7,990.00 | 7,880.00 | 7,990.00 | 7,990.00 | 34,200 |
| 2026-07-28 | 7,830.00 | 8,000.00 | 7,830.00 | 8,000.00 | 8,000.00 | 71,600 |
| 2026-07-27 | 8,200.00 | 8,200.00 | 8,000.00 | 8,040.00 | 8,040.00 | 75,100 |
| 2026-07-24 | 8,010.00 | 8,200.00 | 7,980.00 | 8,200.00 | 8,200.00 | 93,000 |
| 2026-07-23 | 8,100.00 | 8,120.00 | 8,000.00 | 8,100.00 | 8,100.00 | 43,300 |
| 2026-07-22 | 8,100.00 | 8,180.00 | 8,040.00 | 8,040.00 | 8,040.00 | 31,000 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-25 | 525.0000 VND |
| 2025-01-14 | 535.0000 VND |
| 2019-05-29 | 700.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.