Lam Son Sugar JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 12,500.00 | 12,550.00 | 11,900.00 | 12,000.00 | 8,973.47 | 1,754,396 |
| 2024-02-22 | 11,600.00 | 12,350.00 | 11,550.00 | 12,350.00 | 9,235.20 | 5,199,779 |
| 2024-02-21 | 11,500.00 | 11,550.00 | 11,400.00 | 11,550.00 | 8,636.97 | 471,510 |
| 2024-02-20 | 11,650.00 | 11,650.00 | 11,450.00 | 11,500.00 | 8,599.58 | 675,502 |
| 2024-02-19 | 11,500.00 | 11,650.00 | 11,400.00 | 11,550.00 | 8,636.97 | 733,474 |
| 2024-02-16 | 11,550.00 | 11,550.00 | 11,400.00 | 11,450.00 | 8,562.19 | 753,885 |
| 2024-02-15 | 11,700.00 | 11,700.00 | 11,550.00 | 11,550.00 | 8,636.97 | 316,192 |
| 2024-02-07 | 11,600.00 | 11,650.00 | 11,550.00 | 11,650.00 | 8,711.74 | 581,658 |
| 2024-02-06 | 11,700.00 | 11,750.00 | 11,450.00 | 11,600.00 | 8,674.35 | 564,991 |
| 2024-02-05 | 11,500.00 | 11,800.00 | 11,500.00 | 11,650.00 | 8,711.74 | 460,037 |
| 2024-02-02 | 11,600.00 | 11,750.00 | 11,450.00 | 11,500.00 | 8,599.58 | 689,995 |
| 2024-02-01 | 11,600.00 | 11,700.00 | 11,500.00 | 11,550.00 | 8,636.97 | 669,100 |
| 2024-01-31 | 12,000.00 | 12,000.00 | 11,500.00 | 11,600.00 | 8,674.35 | 740,117 |
| 2024-01-30 | 11,350.00 | 11,800.00 | 11,250.00 | 11,800.00 | 8,823.91 | 2,014,789 |
| 2024-01-29 | 11,300.00 | 11,350.00 | 11,300.00 | 11,350.00 | 8,487.41 | 422,717 |
| 2024-01-26 | 11,400.00 | 11,400.00 | 11,250.00 | 11,300.00 | 8,450.02 | 283,583 |
| 2024-01-25 | 11,250.00 | 11,350.00 | 11,250.00 | 11,350.00 | 8,487.41 | 297,230 |
| 2024-01-24 | 11,200.00 | 11,350.00 | 11,150.00 | 11,200.00 | 8,375.24 | 606,780 |
| 2024-01-23 | 11,300.00 | 11,300.00 | 11,150.00 | 11,200.00 | 8,375.24 | 208,581 |
| 2024-01-22 | 11,350.00 | 11,400.00 | 11,150.00 | 11,250.00 | 8,412.63 | 540,474 |
| 2024-01-19 | 11,450.00 | 11,500.00 | 11,150.00 | 11,200.00 | 8,375.24 | 767,291 |
| 2024-01-18 | 11,450.00 | 11,700.00 | 11,400.00 | 11,400.00 | 8,524.80 | 763,306 |
| 2024-01-17 | 11,300.00 | 11,700.00 | 11,300.00 | 11,450.00 | 8,562.19 | 2,073,970 |
| 2024-01-16 | 11,300.00 | 11,300.00 | 11,100.00 | 11,200.00 | 8,375.24 | 269,693 |
| 2024-01-15 | 11,100.00 | 11,300.00 | 10,950.00 | 11,200.00 | 8,375.24 | 684,439 |
| 2024-01-12 | 11,150.00 | 11,250.00 | 10,900.00 | 11,100.00 | 8,300.46 | 912,344 |
| 2024-01-11 | 11,400.00 | 11,400.00 | 11,100.00 | 11,250.00 | 8,412.63 | 652,312 |
| 2024-01-10 | 11,400.00 | 11,500.00 | 11,200.00 | 11,200.00 | 8,375.24 | 837,100 |
| 2024-01-09 | 10,950.00 | 11,500.00 | 10,850.00 | 11,350.00 | 8,487.41 | 1,674,804 |
| 2024-01-08 | 10,950.00 | 11,000.00 | 10,850.00 | 10,950.00 | 8,188.29 | 441,679 |
| 2024-01-05 | 10,950.00 | 11,000.00 | 10,900.00 | 10,900.00 | 8,150.90 | 247,108 |
| 2024-01-04 | 11,050.00 | 11,050.00 | 10,950.00 | 10,950.00 | 8,188.29 | 538,783 |
| 2024-01-03 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 8,225.68 | 478,757 |
| 2024-01-02 | 11,100.00 | 11,100.00 | 10,950.00 | 10,950.00 | 8,188.29 | 284,670 |
| 2023-12-29 | 11,100.00 | 11,200.00 | 11,000.00 | 11,050.00 | 8,263.07 | 519,217 |
| 2023-12-28 | 11,100.00 | 11,150.00 | 11,000.00 | 11,100.00 | 8,300.46 | 455,206 |
| 2023-12-27 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 8,300.46 | 453,636 |
| 2023-12-26 | 11,100.00 | 11,100.00 | 10,950.00 | 11,050.00 | 8,263.07 | 613,543 |
| 2023-12-25 | 11,100.00 | 11,100.00 | 10,900.00 | 11,100.00 | 8,300.46 | 451,582 |
| 2023-12-22 | 10,950.00 | 11,100.00 | 10,950.00 | 11,000.00 | 8,225.68 | 234,547 |
| 2023-12-21 | 11,100.00 | 11,100.00 | 10,950.00 | 10,950.00 | 8,188.29 | 155,197 |
| 2023-12-20 | 11,000.00 | 11,100.00 | 10,900.00 | 11,100.00 | 8,300.46 | 231,045 |
| 2023-12-19 | 10,750.00 | 10,950.00 | 10,650.00 | 10,900.00 | 8,150.90 | 563,904 |
| 2023-12-18 | 10,900.00 | 11,050.00 | 10,850.00 | 10,900.00 | 8,150.90 | 272,592 |
| 2023-12-15 | 11,100.00 | 11,200.00 | 10,900.00 | 10,900.00 | 8,150.90 | 544,701 |
| 2023-12-14 | 11,250.00 | 11,300.00 | 11,050.00 | 11,100.00 | 8,300.46 | 444,336 |
| 2023-12-13 | 11,500.00 | 11,500.00 | 11,150.00 | 11,200.00 | 8,375.24 | 670,429 |
| 2023-12-12 | 11,550.00 | 11,550.00 | 11,400.00 | 11,500.00 | 8,599.58 | 543,131 |
| 2023-12-11 | 11,500.00 | 11,650.00 | 11,400.00 | 11,600.00 | 8,674.35 | 382,015 |
| 2023-12-08 | 11,500.00 | 11,600.00 | 11,350.00 | 11,500.00 | 8,599.58 | 566,078 |
| 2023-12-07 | 11,800.00 | 11,850.00 | 11,400.00 | 11,500.00 | 8,599.58 | 2,333,518 |
| 2023-12-06 | 11,800.00 | 12,000.00 | 11,650.00 | 12,000.00 | 8,973.47 | 801,592 |
| 2023-12-05 | 12,000.00 | 12,000.00 | 11,800.00 | 11,850.00 | 8,861.30 | 691,082 |
| 2023-12-04 | 11,750.00 | 12,100.00 | 11,650.00 | 12,000.00 | 8,973.47 | 1,444,242 |
| 2023-12-01 | 11,100.00 | 11,650.00 | 11,000.00 | 11,650.00 | 8,711.74 | 1,215,251 |
| 2023-11-30 | 11,200.00 | 11,300.00 | 11,100.00 | 11,100.00 | 8,300.46 | 388,779 |
| 2023-11-29 | 11,300.00 | 11,300.00 | 11,150.00 | 11,300.00 | 8,450.02 | 313,777 |
| 2023-11-28 | 11,150.00 | 11,200.00 | 10,900.00 | 11,200.00 | 8,375.24 | 365,227 |
| 2023-11-27 | 11,150.00 | 11,250.00 | 11,100.00 | 11,150.00 | 8,337.85 | 254,476 |
| 2023-11-24 | 11,250.00 | 11,250.00 | 11,000.00 | 11,250.00 | 8,412.63 | 738,426 |
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.