Lam Son Sugar JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	13,600.00	13,600.00	13,100.00	13,450.00	10,057.77	2,015,152
2023-08-28	13,250.00	13,250.00	12,850.00	12,950.00	9,683.87	728,764
2023-08-25	13,200.00	13,200.00	12,950.00	13,000.00	9,721.26	3,421,832
2023-08-24	12,300.00	12,350.00	12,200.00	12,350.00	9,235.20	655,453
2023-08-23	11,700.00	11,800.00	11,550.00	11,550.00	8,636.97	374,165
2023-08-22	11,650.00	11,950.00	11,000.00	11,650.00	8,711.74	701,348
2023-08-21	12,000.00	12,250.00	11,400.00	11,650.00	8,711.74	1,241,942
2023-08-18	13,100.00	13,150.00	12,250.00	12,250.00	9,160.42	2,266,608
2023-08-17	13,350.00	13,400.00	13,150.00	13,150.00	9,833.43	1,085,537
2023-08-16	13,500.00	13,500.00	13,250.00	13,350.00	9,982.99	1,024,062
2023-08-15	13,500.00	13,600.00	13,300.00	13,500.00	10,095.15	1,055,826
2023-08-14	13,250.00	13,550.00	13,150.00	13,450.00	10,057.77	1,448,711
2023-08-11	13,500.00	13,650.00	13,100.00	13,300.00	9,945.60	1,695,457
2023-08-10	13,950.00	14,000.00	13,500.00	13,500.00	10,095.15	1,408,130
2023-08-09	14,050.00	14,300.00	13,900.00	13,950.00	10,431.66	3,385,479
2023-08-08	13,300.00	13,900.00	13,300.00	13,750.00	10,282.10	3,301,660
2023-08-07	13,250.00	13,300.00	13,100.00	13,150.00	9,833.43	1,374,917
2023-08-04	13,100.00	13,200.00	13,000.00	13,150.00	9,833.43	1,251,725
2023-08-03	13,300.00	13,400.00	13,050.00	13,100.00	9,796.04	1,330,713
2023-08-02	13,200.00	13,300.00	13,050.00	13,300.00	9,945.60	1,251,967
2023-08-01	13,000.00	13,350.00	12,900.00	13,000.00	9,721.26	3,210,716
2023-07-31	13,300.00	13,800.00	13,300.00	13,300.00	9,945.60	6,129,756
2023-07-28	14,600.00	14,650.00	14,300.00	14,300.00	10,693.39	1,037,951
2023-07-27	14,500.00	14,800.00	13,750.00	14,650.00	10,955.11	2,028,316
2023-07-26	14,150.00	14,600.00	14,150.00	14,300.00	10,693.39	996,646
2023-07-25	14,850.00	14,850.00	14,150.00	14,300.00	10,693.39	1,997,397
2023-07-24	14,600.00	15,150.00	14,600.00	14,750.00	11,029.89	2,020,586
2023-07-21	14,900.00	14,900.00	14,400.00	14,500.00	10,842.94	2,261,656
2023-07-20	13,800.00	14,300.00	13,700.00	14,000.00	10,469.05	2,046,553
2023-07-19	13,700.00	14,100.00	13,500.00	13,700.00	10,244.71	1,715,143
2023-07-18	13,800.00	13,900.00	13,600.00	13,650.00	10,207.32	1,308,248
2023-07-17	13,650.00	14,250.00	13,650.00	13,900.00	10,394.27	2,119,140
2023-07-14	13,750.00	13,850.00	13,300.00	13,550.00	10,132.54	2,839,691
2023-07-13	14,050.00	14,050.00	13,600.00	13,650.00	10,207.32	2,129,164
2023-07-12	12,750.00	13,550.00	12,700.00	13,550.00	10,132.54	5,397,732
2023-07-11	12,800.00	12,900.00	12,600.00	12,700.00	9,496.92	1,279,987
2023-07-10	12,400.00	13,000.00	12,400.00	12,750.00	9,534.31	1,653,547
2023-07-07	12,300.00	12,400.00	12,150.00	12,400.00	9,272.59	697,966
2023-07-06	12,750.00	12,750.00	12,300.00	12,300.00	9,197.81	683,473
2023-07-05	12,500.00	12,900.00	12,350.00	12,650.00	9,459.53	1,746,062
2023-07-04	12,400.00	12,500.00	12,200.00	12,500.00	9,347.37	873,454
2023-07-03	12,100.00	12,200.00	11,900.00	12,200.00	9,123.03	714,150
2023-06-30	12,200.00	12,200.00	11,850.00	11,900.00	8,898.69	996,766
2023-06-29	12,500.00	12,500.00	12,200.00	12,200.00	9,123.03	1,231,797
2023-06-28	12,450.00	12,600.00	12,350.00	12,500.00	9,347.37	1,156,553
2023-06-27	12,500.00	12,850.00	12,300.00	12,600.00	9,422.14	704,246
2023-06-26	12,550.00	12,650.00	12,250.00	12,450.00	9,309.98	1,688,573
2023-06-23	12,750.00	12,900.00	12,500.00	12,600.00	9,422.14	2,119,381
2023-06-22	13,000.00	13,350.00	12,800.00	12,850.00	9,609.09	1,685,916
2023-06-21	13,100.00	13,250.00	12,850.00	12,950.00	9,683.87	1,713,694
2023-06-20	12,800.00	13,150.00	12,650.00	13,100.00	9,796.04	2,076,023
2023-06-19	12,600.00	12,950.00	12,400.00	12,700.00	9,496.92	1,941,720
2023-06-16	12,900.00	12,900.00	12,400.00	12,450.00	9,309.98	2,443,907
2023-06-15	12,600.00	12,800.00	12,350.00	12,600.00	9,422.14	1,391,101
2023-06-14	12,650.00	12,700.00	12,250.00	12,300.00	9,197.81	1,549,318
2023-06-13	13,450.00	13,450.00	12,250.00	12,600.00	9,422.14	3,938,151
2023-06-12	13,200.00	13,450.00	13,000.00	13,150.00	9,833.43	2,072,399
2023-06-09	12,500.00	12,900.00	12,400.00	12,900.00	9,646.48	5,274,540
2023-06-08	12,450.00	12,600.00	12,050.00	12,100.00	9,048.25	1,862,490
2023-06-07	12,300.00	12,450.00	12,200.00	12,400.00	9,272.59	1,204,622

← NewerPage 14 of 21 · 1,249 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.