Lam Son Sugar JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 11,900.00 | 11,900.00 | 11,500.00 | 11,500.00 | 9,244.54 | 308,963 |
| 2024-08-14 | 11,650.00 | 12,000.00 | 11,650.00 | 11,900.00 | 9,566.09 | 718,928 |
| 2024-08-13 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 9,324.93 | 264,584 |
| 2024-08-12 | 11,600.00 | 11,650.00 | 11,500.00 | 11,600.00 | 9,324.93 | 260,090 |
| 2024-08-09 | 11,500.00 | 11,700.00 | 11,500.00 | 11,600.00 | 9,324.93 | 323,343 |
| 2024-08-08 | 11,600.00 | 11,650.00 | 11,300.00 | 11,500.00 | 9,244.54 | 368,283 |
| 2024-08-07 | 11,650.00 | 11,650.00 | 11,300.00 | 11,600.00 | 9,324.93 | 238,856 |
| 2024-08-06 | 11,250.00 | 11,650.00 | 11,200.00 | 11,500.00 | 9,244.54 | 621,071 |
| 2024-08-05 | 11,800.00 | 11,900.00 | 11,200.00 | 11,200.00 | 9,003.38 | 1,369,884 |
| 2024-08-02 | 11,850.00 | 12,000.00 | 11,200.00 | 12,000.00 | 9,646.48 | 922,843 |
| 2024-08-01 | 12,600.00 | 12,750.00 | 11,900.00 | 11,900.00 | 9,566.09 | 1,642,333 |
| 2024-07-31 | 12,750.00 | 12,949.99 | 12,600.00 | 12,750.00 | 10,249.38 | 609,274 |
| 2024-07-30 | 13,000.00 | 13,049.99 | 12,700.00 | 12,800.00 | 10,289.57 | 707,581 |
| 2024-07-29 | 12,600.00 | 12,800.00 | 12,550.00 | 12,750.00 | 10,249.38 | 552,538 |
| 2024-07-26 | 12,300.00 | 12,500.00 | 12,150.00 | 12,450.00 | 10,008.22 | 425,470 |
| 2024-07-25 | 12,000.00 | 12,300.00 | 12,000.00 | 12,300.00 | 9,887.64 | 333,680 |
| 2024-07-24 | 11,550.00 | 12,350.00 | 11,550.00 | 12,300.00 | 9,887.64 | 630,059 |
| 2024-07-23 | 12,600.00 | 12,800.00 | 11,800.00 | 11,800.00 | 9,485.70 | 993,848 |
| 2024-07-22 | 13,299.99 | 13,299.99 | 12,600.00 | 12,600.00 | 10,128.80 | 906,215 |
| 2024-07-19 | 13,299.99 | 13,499.99 | 12,949.99 | 13,199.99 | 10,611.12 | 712,075 |
| 2024-07-18 | 13,099.99 | 13,499.99 | 12,800.00 | 13,499.99 | 10,852.29 | 1,076,313 |
| 2024-07-17 | 13,849.99 | 13,899.99 | 12,949.99 | 13,000.00 | 10,450.35 | 1,391,792 |
| 2024-07-16 | 13,999.99 | 14,249.99 | 13,549.99 | 13,899.99 | 11,173.84 | 1,109,232 |
| 2024-07-15 | 13,249.99 | 13,899.99 | 13,249.99 | 13,649.99 | 10,972.87 | 706,232 |
| 2024-07-12 | 13,599.99 | 13,599.99 | 13,199.99 | 13,199.99 | 10,611.12 | 1,076,988 |
| 2024-07-11 | 14,199.99 | 14,199.99 | 13,349.99 | 13,599.99 | 10,932.67 | 1,261,803 |
| 2024-07-10 | 13,899.99 | 14,399.99 | 13,799.99 | 14,099.99 | 11,334.61 | 2,476,532 |
| 2024-07-09 | 13,349.99 | 13,899.99 | 13,199.99 | 13,649.99 | 10,972.87 | 1,780,411 |
| 2024-07-08 | 13,399.99 | 13,449.99 | 13,000.00 | 13,299.99 | 10,691.51 | 911,271 |
| 2024-07-05 | 13,049.99 | 13,399.99 | 12,800.00 | 13,299.99 | 10,691.51 | 601,634 |
| 2024-07-04 | 12,900.00 | 13,299.99 | 12,800.00 | 13,149.99 | 10,570.93 | 850,153 |
| 2024-07-03 | 12,700.00 | 12,949.99 | 12,700.00 | 12,800.00 | 10,289.57 | 655,675 |
| 2024-07-02 | 12,700.00 | 12,750.00 | 12,500.00 | 12,650.00 | 10,168.99 | 542,201 |
| 2024-07-01 | 12,700.00 | 12,700.00 | 12,450.00 | 12,700.00 | 10,209.19 | 426,481 |
| 2024-06-28 | 12,500.00 | 13,049.99 | 12,400.00 | 12,500.00 | 10,048.41 | 1,669,746 |
| 2024-06-27 | 12,300.00 | 12,350.00 | 12,150.00 | 12,200.00 | 9,807.25 | 412,774 |
| 2024-06-26 | 12,500.00 | 12,650.00 | 12,050.00 | 12,150.00 | 9,767.06 | 989,804 |
| 2024-06-25 | 12,700.00 | 12,700.00 | 12,000.00 | 12,300.00 | 9,887.64 | 1,040,923 |
| 2024-06-24 | 13,299.99 | 13,499.99 | 12,400.00 | 12,400.00 | 9,968.03 | 1,968,597 |
| 2024-06-21 | 13,599.99 | 13,699.99 | 13,299.99 | 13,299.99 | 10,691.51 | 1,031,486 |
| 2024-06-20 | 13,099.99 | 13,849.99 | 13,099.99 | 13,549.99 | 10,892.48 | 2,600,454 |
| 2024-06-19 | 12,949.99 | 13,149.99 | 12,900.00 | 13,099.99 | 10,530.74 | 794,202 |
| 2024-06-18 | 12,900.00 | 13,199.99 | 12,800.00 | 13,049.99 | 10,490.54 | 841,839 |
| 2024-06-17 | 12,800.00 | 12,949.99 | 12,700.00 | 12,800.00 | 10,289.57 | 692,526 |
| 2024-06-14 | 13,199.99 | 13,449.99 | 12,700.00 | 12,700.00 | 10,209.19 | 1,252,366 |
| 2024-06-13 | 13,549.99 | 13,549.99 | 13,199.99 | 13,199.99 | 10,611.12 | 508,159 |
| 2024-06-12 | 13,000.00 | 13,449.99 | 12,800.00 | 13,399.99 | 10,771.90 | 933,741 |
| 2024-06-11 | 13,199.99 | 13,299.99 | 12,600.00 | 13,000.00 | 10,450.35 | 1,244,277 |
| 2024-06-10 | 13,199.99 | 13,649.99 | 13,049.99 | 13,099.99 | 10,530.74 | 1,711,316 |
| 2024-06-07 | 13,399.99 | 13,449.99 | 13,099.99 | 13,199.99 | 10,611.12 | 1,048,338 |
| 2024-06-06 | 13,599.99 | 13,999.99 | 13,000.00 | 13,299.99 | 10,691.51 | 1,755,919 |
| 2024-06-05 | 12,850.00 | 13,449.99 | 12,650.00 | 13,449.99 | 10,812.09 | 2,527,539 |
| 2024-06-04 | 12,850.00 | 12,900.00 | 12,500.00 | 12,600.00 | 10,128.80 | 921,720 |
| 2024-06-03 | 12,600.00 | 13,000.00 | 12,350.00 | 12,700.00 | 10,209.19 | 1,032,497 |
| 2024-05-31 | 12,600.00 | 12,700.00 | 12,300.00 | 12,400.00 | 9,968.03 | 1,083,616 |
| 2024-05-30 | 12,400.00 | 12,550.00 | 12,050.00 | 12,500.00 | 10,048.41 | 1,657,837 |
| 2024-05-29 | 13,199.99 | 13,199.99 | 12,550.00 | 12,600.00 | 10,128.80 | 1,807,712 |
| 2024-05-28 | 12,949.99 | 13,000.00 | 12,550.00 | 13,000.00 | 10,450.35 | 1,538,297 |
| 2024-05-27 | 12,800.00 | 12,900.00 | 12,550.00 | 12,800.00 | 10,289.57 | 1,304,384 |
| 2024-05-24 | 12,700.00 | 13,549.99 | 12,400.00 | 12,550.00 | 10,088.61 | 3,242,085 |
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.