Lam Son Sugar JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	11,700.00	11,750.00	11,300.00	11,300.00	8,450.02	775,987
2023-11-22	11,350.00	11,700.00	11,250.00	11,650.00	8,711.74	933,238
2023-11-21	11,400.00	11,600.00	11,300.00	11,300.00	8,450.02	349,889
2023-11-20	11,050.00	11,300.00	11,050.00	11,300.00	8,450.02	741,566
2023-11-17	11,650.00	11,700.00	11,200.00	11,350.00	8,487.41	791,084
2023-11-16	11,600.00	11,650.00	11,400.00	11,550.00	8,636.97	451,582
2023-11-15	11,900.00	11,900.00	11,600.00	11,600.00	8,674.35	604,364
2023-11-14	11,350.00	11,750.00	11,350.00	11,700.00	8,749.13	768,016
2023-11-13	11,350.00	11,700.00	11,250.00	11,300.00	8,450.02	571,151
2023-11-10	11,600.00	11,750.00	11,400.00	11,500.00	8,599.58	749,175
2023-11-09	11,750.00	11,850.00	11,600.00	11,750.00	8,786.52	770,915
2023-11-08	10,950.00	11,750.00	10,850.00	11,750.00	8,786.52	1,012,830
2023-11-07	11,300.00	11,400.00	11,000.00	11,200.00	8,375.24	307,859
2023-11-06	10,950.00	11,250.00	10,950.00	11,200.00	8,375.24	412,451
2023-11-03	10,900.00	10,950.00	10,650.00	10,900.00	8,150.90	520,908
2023-11-02	10,300.00	10,700.00	10,100.00	10,650.00	7,963.96	524,773
2023-11-01	10,000.00	10,000.00	9,690.00	10,000.00	7,477.89	619,944
2023-10-31	10,700.00	10,800.00	9,680.00	9,680.00	7,238.60	687,941
2023-10-30	11,150.00	11,250.00	10,400.00	10,400.00	7,777.01	504,482
2023-10-27	10,850.00	11,100.00	10,300.00	11,000.00	8,225.68	609,075
2023-10-26	11,450.00	11,500.00	11,000.00	11,000.00	8,225.68	889,759
2023-10-25	11,450.00	11,900.00	11,350.00	11,800.00	8,823.91	676,709
2023-10-24	11,450.00	11,500.00	11,300.00	11,450.00	8,562.19	269,573
2023-10-23	11,450.00	11,500.00	11,050.00	11,400.00	8,524.80	307,255
2023-10-20	11,400.00	11,550.00	11,000.00	11,450.00	8,562.19	487,574
2023-10-19	11,250.00	11,400.00	11,000.00	11,400.00	8,524.80	538,662
2023-10-18	12,000.00	12,000.00	11,000.00	11,150.00	8,337.85	1,143,268
2023-10-17	12,300.00	12,300.00	11,800.00	11,800.00	8,823.91	626,104
2023-10-16	12,300.00	12,500.00	12,100.00	12,300.00	9,197.81	915,846
2023-10-13	12,200.00	12,300.00	11,900.00	12,200.00	9,123.03	498,444
2023-10-12	12,300.00	12,500.00	12,150.00	12,300.00	9,197.81	1,042,661
2023-10-11	12,150.00	12,200.00	11,950.00	12,150.00	9,085.64	567,044
2023-10-10	12,250.00	12,350.00	12,100.00	12,150.00	9,085.64	706,783
2023-10-09	12,000.00	12,150.00	11,750.00	11,900.00	8,898.69	960,413
2023-10-06	11,550.00	11,900.00	11,450.00	11,900.00	8,898.69	343,971
2023-10-05	12,200.00	12,200.00	11,550.00	11,550.00	8,636.97	970,196
2023-10-04	11,300.00	12,100.00	11,300.00	12,000.00	8,973.47	593,253
2023-10-03	12,500.00	12,500.00	11,600.00	11,600.00	8,674.35	1,192,182
2023-10-02	12,400.00	12,500.00	12,300.00	12,450.00	9,309.98	546,029
2023-09-29	12,300.00	12,450.00	12,100.00	12,250.00	9,160.42	601,949
2023-09-28	12,150.00	12,300.00	11,900.00	12,050.00	9,010.86	673,931
2023-09-27	11,750.00	12,000.00	11,250.00	12,000.00	8,973.47	887,222
2023-09-26	11,900.00	12,200.00	11,650.00	11,700.00	8,749.13	1,058,725
2023-09-25	13,100.00	13,100.00	11,850.00	11,850.00	8,861.30	1,555,960
2023-09-22	13,300.00	13,400.00	12,650.00	12,700.00	9,496.92	2,498,740
2023-09-21	13,750.00	13,800.00	13,400.00	13,500.00	10,095.15	1,987,615
2023-09-20	14,100.00	14,100.00	13,750.00	13,900.00	10,394.27	2,205,374
2023-09-19	14,000.00	14,250.00	13,650.00	13,950.00	10,431.66	2,140,759
2023-09-18	13,300.00	13,950.00	13,100.00	13,800.00	10,319.49	2,620,965
2023-09-15	13,300.00	13,650.00	13,150.00	13,300.00	9,945.60	982,152
2023-09-14	13,400.00	13,600.00	13,050.00	13,100.00	9,796.04	1,137,833
2023-09-13	13,600.00	13,650.00	13,300.00	13,350.00	9,982.99	1,320,205
2023-09-12	13,200.00	13,400.00	13,050.00	13,400.00	10,020.38	1,403,782
2023-09-11	13,900.00	13,900.00	13,150.00	13,250.00	9,908.21	1,369,965
2023-09-08	13,650.00	14,150.00	13,600.00	13,750.00	10,282.10	2,119,019
2023-09-07	13,750.00	13,750.00	13,400.00	13,550.00	10,132.54	1,982,180
2023-09-06	13,700.00	13,900.00	13,550.00	13,700.00	10,244.71	2,346,803
2023-09-05	13,650.00	13,700.00	13,350.00	13,400.00	10,020.38	1,393,154
2023-08-31	13,400.00	13,500.00	13,100.00	13,350.00	9,982.99	1,955,609
2023-08-30	13,500.00	13,600.00	13,150.00	13,350.00	9,982.99	1,349,433

← NewerPage 13 of 21 · 1,246 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.