Lam Son Sugar JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 12,100.00 | 12,500.00 | 11,950.00 | 12,300.00 | 9,197.81 | 1,892,926 |
| 2023-06-05 | 12,300.00 | 12,500.00 | 11,950.00 | 12,100.00 | 9,048.25 | 2,090,637 |
| 2023-06-02 | 13,000.00 | 13,000.00 | 12,150.00 | 12,300.00 | 9,197.81 | 2,291,125 |
| 2023-06-01 | 12,850.00 | 13,200.00 | 12,550.00 | 12,700.00 | 9,496.92 | 2,093,898 |
| 2023-05-31 | 11,900.00 | 12,550.00 | 11,900.00 | 12,550.00 | 9,384.75 | 3,155,521 |
| 2023-05-30 | 11,850.00 | 11,900.00 | 11,600.00 | 11,750.00 | 8,786.52 | 1,104,016 |
| 2023-05-29 | 11,750.00 | 11,950.00 | 11,500.00 | 11,600.00 | 8,674.35 | 992,539 |
| 2023-05-26 | 11,500.00 | 11,700.00 | 11,300.00 | 11,350.00 | 8,487.41 | 2,347,649 |
| 2023-05-25 | 11,700.00 | 12,050.00 | 11,700.00 | 11,750.00 | 8,786.52 | 858,840 |
| 2023-05-24 | 12,200.00 | 12,200.00 | 11,700.00 | 11,700.00 | 8,749.13 | 1,457,165 |
| 2023-05-23 | 12,000.00 | 12,300.00 | 11,900.00 | 12,050.00 | 9,010.86 | 2,379,654 |
| 2023-05-22 | 11,500.00 | 11,800.00 | 11,500.00 | 11,750.00 | 8,786.52 | 1,064,643 |
| 2023-05-19 | 11,650.00 | 11,700.00 | 11,250.00 | 11,500.00 | 8,599.58 | 982,032 |
| 2023-05-18 | 12,000.00 | 12,000.00 | 11,400.00 | 11,400.00 | 8,524.80 | 1,405,835 |
| 2023-05-17 | 11,300.00 | 11,950.00 | 11,100.00 | 11,900.00 | 8,898.69 | 2,606,230 |
| 2023-05-16 | 11,700.00 | 11,700.00 | 11,150.00 | 11,200.00 | 8,375.24 | 1,935,439 |
| 2023-05-15 | 11,800.00 | 11,900.00 | 11,450.00 | 11,600.00 | 8,674.35 | 1,277,692 |
| 2023-05-12 | 11,700.00 | 11,750.00 | 11,500.00 | 11,650.00 | 8,711.74 | 1,547,748 |
| 2023-05-11 | 12,100.00 | 12,100.00 | 11,700.00 | 11,750.00 | 8,786.52 | 1,520,090 |
| 2023-05-10 | 11,950.00 | 12,200.00 | 11,800.00 | 11,950.00 | 8,936.08 | 1,437,962 |
| 2023-05-09 | 12,350.00 | 12,350.00 | 11,550.00 | 11,750.00 | 8,786.52 | 1,903,796 |
| 2023-05-08 | 12,000.00 | 12,150.00 | 11,850.00 | 12,150.00 | 9,085.64 | 3,341,275 |
| 2023-05-05 | 11,000.00 | 11,400.00 | 10,850.00 | 11,400.00 | 8,524.80 | 1,641,832 |
| 2023-05-04 | 11,050.00 | 11,050.00 | 10,550.00 | 10,700.00 | 8,001.34 | 2,882,687 |
| 2023-04-28 | 11,200.00 | 11,600.00 | 11,150.00 | 11,300.00 | 8,450.02 | 2,084,236 |
| 2023-04-27 | 11,500.00 | 11,500.00 | 10,850.00 | 11,100.00 | 8,300.46 | 1,920,342 |
| 2023-04-26 | 11,950.00 | 12,200.00 | 11,100.00 | 11,500.00 | 8,599.58 | 3,066,388 |
| 2023-04-25 | 11,350.00 | 11,500.00 | 11,050.00 | 11,500.00 | 8,599.58 | 4,379,709 |
| 2023-04-24 | 10,350.00 | 10,750.00 | 10,100.00 | 10,750.00 | 8,038.73 | 2,111,652 |
| 2023-04-21 | 9,750.00 | 10,050.00 | 9,650.00 | 10,050.00 | 7,515.28 | 3,864,357 |
| 2023-04-20 | 9,170.00 | 9,400.00 | 9,110.00 | 9,400.00 | 7,029.22 | 1,035,898 |
| 2023-04-19 | 9,300.00 | 9,550.00 | 9,070.00 | 9,170.00 | 6,857.23 | 1,796,305 |
| 2023-04-18 | 8,650.00 | 9,090.00 | 8,650.00 | 9,090.00 | 6,797.40 | 1,609,102 |
| 2023-04-17 | 8,440.00 | 8,600.00 | 8,410.00 | 8,500.00 | 6,356.21 | 438,176 |
| 2023-04-14 | 8,550.00 | 8,650.00 | 8,410.00 | 8,440.00 | 6,311.34 | 880,942 |
| 2023-04-13 | 8,700.00 | 8,700.00 | 8,320.00 | 8,360.00 | 6,251.52 | 937,344 |
| 2023-04-12 | 8,900.00 | 8,950.00 | 8,650.00 | 8,700.00 | 6,505.77 | 1,096,769 |
| 2023-04-11 | 8,620.00 | 8,930.00 | 8,500.00 | 8,610.00 | 6,438.47 | 1,260,542 |
| 2023-04-10 | 8,610.00 | 8,610.00 | 8,500.00 | 8,610.00 | 6,438.47 | 1,877,587 |
| 2023-04-07 | 7,910.00 | 8,140.00 | 7,900.00 | 8,050.00 | 6,019.70 | 1,546,419 |
| 2023-04-06 | 7,720.00 | 7,990.00 | 7,600.00 | 7,710.00 | 5,765.45 | 921,040 |
| 2023-04-05 | 7,520.00 | 7,710.00 | 7,520.00 | 7,580.00 | 5,668.24 | 639,027 |
| 2023-04-04 | 7,480.00 | 7,790.00 | 7,480.00 | 7,520.00 | 5,623.37 | 890,121 |
| 2023-04-03 | 7,450.00 | 7,450.00 | 7,330.00 | 7,330.00 | 5,481.30 | 300,129 |
| 2023-03-31 | 7,210.00 | 7,430.00 | 7,190.00 | 7,280.00 | 5,443.91 | 667,047 |
| 2023-03-30 | 7,190.00 | 7,190.00 | 7,080.00 | 7,110.00 | 5,316.78 | 182,251 |
| 2023-03-29 | 7,050.00 | 7,220.00 | 7,050.00 | 7,100.00 | 5,309.30 | 249,644 |
| 2023-03-28 | 7,000.00 | 7,120.00 | 7,000.00 | 7,040.00 | 5,264.44 | 170,778 |
| 2023-03-27 | 7,000.00 | 7,060.00 | 6,990.00 | 6,990.00 | 5,227.05 | 178,145 |
| 2023-03-24 | 7,000.00 | 7,050.00 | 6,950.00 | 6,950.00 | 5,197.14 | 269,935 |
| 2023-03-23 | 6,980.00 | 7,050.00 | 6,930.00 | 6,950.00 | 5,197.14 | 332,859 |
| 2023-03-22 | 7,100.00 | 7,100.00 | 6,940.00 | 6,970.00 | 5,212.09 | 143,603 |
| 2023-03-21 | 7,000.00 | 7,100.00 | 6,800.00 | 6,950.00 | 5,197.14 | 557,141 |
| 2023-03-20 | 7,150.00 | 7,220.00 | 7,000.00 | 7,010.00 | 5,242.00 | 301,941 |
| 2023-03-17 | 7,270.00 | 7,270.00 | 7,140.00 | 7,140.00 | 5,339.22 | 106,162 |
| 2023-03-16 | 7,200.00 | 7,230.00 | 7,100.00 | 7,110.00 | 5,316.78 | 263,171 |
| 2023-03-15 | 7,200.00 | 7,330.00 | 7,130.00 | 7,270.00 | 5,436.43 | 340,347 |
| 2023-03-14 | 7,300.00 | 7,360.00 | 7,060.00 | 7,100.00 | 5,309.30 | 383,102 |
| 2023-03-13 | 7,190.00 | 7,390.00 | 7,190.00 | 7,230.00 | 5,406.52 | 379,721 |
| 2023-03-10 | 7,360.00 | 7,480.00 | 7,360.00 | 7,400.00 | 5,533.64 | 271,867 |
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.