Lam Son Sugar JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 7,500.00 | 7,550.00 | 7,300.00 | 7,400.00 | 5,533.64 | 558,711 |
| 2023-03-08 | 7,380.00 | 7,520.00 | 7,370.00 | 7,500.00 | 5,608.42 | 328,994 |
| 2023-03-07 | 7,220.00 | 7,500.00 | 7,220.00 | 7,330.00 | 5,481.30 | 263,775 |
| 2023-03-06 | 7,560.00 | 7,560.00 | 7,200.00 | 7,200.00 | 5,384.08 | 342,642 |
| 2023-03-03 | 7,990.00 | 7,990.00 | 7,350.00 | 7,350.00 | 5,496.25 | 765,117 |
| 2023-03-02 | 7,800.00 | 8,100.00 | 7,800.00 | 7,900.00 | 5,907.53 | 501,825 |
| 2023-03-01 | 7,900.00 | 8,000.00 | 7,760.00 | 7,810.00 | 5,840.23 | 984,689 |
| 2023-02-28 | 7,490.00 | 7,700.00 | 7,300.00 | 7,700.00 | 5,757.98 | 861,859 |
| 2023-02-27 | 7,440.00 | 7,440.00 | 7,200.00 | 7,200.00 | 5,384.08 | 230,924 |
| 2023-02-24 | 7,300.00 | 7,560.00 | 7,250.00 | 7,450.00 | 5,571.03 | 416,195 |
| 2023-02-23 | 7,400.00 | 7,450.00 | 6,890.00 | 7,200.00 | 5,384.08 | 348,802 |
| 2023-02-22 | 7,510.00 | 7,600.00 | 7,400.00 | 7,400.00 | 5,533.64 | 389,141 |
| 2023-02-21 | 7,900.00 | 7,900.00 | 7,610.00 | 7,690.00 | 5,750.50 | 595,668 |
| 2023-02-20 | 7,400.00 | 7,700.00 | 7,400.00 | 7,700.00 | 5,757.98 | 496,149 |
| 2023-02-17 | 7,700.00 | 7,800.00 | 7,490.00 | 7,520.00 | 5,623.37 | 375,976 |
| 2023-02-16 | 7,200.00 | 7,620.00 | 7,200.00 | 7,620.00 | 5,698.15 | 488,419 |
| 2023-02-15 | 7,100.00 | 7,300.00 | 7,070.00 | 7,130.00 | 5,331.74 | 526,222 |
| 2023-02-14 | 7,360.00 | 7,500.00 | 7,130.00 | 7,130.00 | 5,331.74 | 293,003 |
| 2023-02-13 | 7,580.00 | 7,600.00 | 7,250.00 | 7,360.00 | 5,503.73 | 484,192 |
| 2023-02-10 | 7,650.00 | 7,700.00 | 7,500.00 | 7,580.00 | 5,668.24 | 371,266 |
| 2023-02-09 | 7,600.00 | 7,640.00 | 7,400.00 | 7,540.00 | 5,638.33 | 411,485 |
| 2023-02-08 | 7,560.00 | 7,560.00 | 7,200.00 | 7,300.00 | 5,458.86 | 324,888 |
| 2023-02-07 | 7,750.00 | 7,810.00 | 7,250.00 | 7,500.00 | 5,608.42 | 643,133 |
| 2023-02-06 | 7,720.00 | 8,130.00 | 7,720.00 | 7,750.00 | 5,795.37 | 493,612 |
| 2023-02-03 | 7,150.00 | 7,610.00 | 7,150.00 | 7,610.00 | 5,690.68 | 1,404,507 |
| 2023-02-02 | 7,500.00 | 7,520.00 | 7,000.00 | 7,120.00 | 5,324.26 | 457,259 |
| 2023-02-01 | 7,250.00 | 7,490.00 | 7,110.00 | 7,490.00 | 5,600.94 | 1,848,722 |
| 2023-01-31 | 6,990.00 | 7,210.00 | 6,680.00 | 7,000.00 | 5,234.52 | 544,701 |
| 2023-01-30 | 6,650.00 | 6,990.00 | 6,560.00 | 6,990.00 | 5,227.05 | 554,725 |
| 2023-01-27 | 6,450.00 | 6,550.00 | 6,420.00 | 6,540.00 | 4,890.54 | 221,987 |
| 2023-01-19 | 6,380.00 | 6,380.00 | 6,000.00 | 6,360.00 | 4,755.94 | 55,074 |
| 2023-01-18 | 6,470.00 | 6,470.00 | 6,280.00 | 6,330.00 | 4,733.51 | 88,650 |
| 2023-01-17 | 6,200.00 | 6,310.00 | 6,140.00 | 6,240.00 | 4,666.20 | 89,374 |
| 2023-01-16 | 6,200.00 | 6,300.00 | 6,130.00 | 6,130.00 | 4,583.95 | 115,704 |
| 2023-01-13 | 6,320.00 | 6,380.00 | 6,280.00 | 6,280.00 | 4,696.12 | 68,601 |
| 2023-01-12 | 6,390.00 | 6,400.00 | 6,200.00 | 6,380.00 | 4,770.90 | 49,639 |
| 2023-01-11 | 6,390.00 | 6,600.00 | 6,360.00 | 6,400.00 | 4,785.85 | 37,682 |
| 2023-01-10 | 6,350.00 | 6,350.00 | 6,270.00 | 6,340.00 | 4,740.98 | 109,303 |
| 2023-01-09 | 6,320.00 | 6,450.00 | 6,290.00 | 6,340.00 | 4,740.98 | 164,980 |
| 2023-01-06 | 6,400.00 | 6,450.00 | 6,330.00 | 6,340.00 | 4,740.98 | 154,835 |
| 2023-01-05 | 6,600.00 | 6,600.00 | 6,420.00 | 6,420.00 | 4,800.81 | 60,630 |
| 2023-01-04 | 6,480.00 | 6,590.00 | 6,420.00 | 6,490.00 | 4,853.15 | 117,636 |
| 2023-01-03 | 6,390.00 | 6,460.00 | 6,340.00 | 6,460.00 | 4,830.72 | 201,576 |
| 2022-12-30 | 6,400.00 | 6,450.00 | 6,310.00 | 6,390.00 | 4,778.37 | 72,224 |
| 2022-12-29 | 6,320.00 | 6,440.00 | 6,320.00 | 6,320.00 | 4,726.03 | 82,611 |
| 2022-12-28 | 6,490.00 | 6,500.00 | 6,250.00 | 6,320.00 | 4,726.03 | 189,619 |
| 2022-12-27 | 6,300.00 | 6,500.00 | 6,250.00 | 6,500.00 | 4,860.63 | 79,833 |
| 2022-12-26 | 6,550.00 | 6,600.00 | 6,280.00 | 6,280.00 | 4,696.12 | 274,887 |
| 2022-12-23 | 6,860.00 | 6,860.00 | 6,460.00 | 6,700.00 | 5,010.19 | 135,632 |
| 2022-12-22 | 7,090.00 | 7,090.00 | 6,300.00 | 6,660.00 | 4,980.28 | 245,417 |
| 2022-12-21 | 6,440.00 | 6,790.00 | 6,440.00 | 6,730.00 | 5,032.62 | 442,283 |
| 2022-12-20 | 6,500.00 | 6,550.00 | 6,290.00 | 6,440.00 | 4,815.76 | 107,129 |
| 2022-12-19 | 6,500.00 | 6,900.00 | 6,500.00 | 6,550.00 | 4,898.02 | 367,522 |
| 2022-12-16 | 6,220.00 | 6,500.00 | 6,220.00 | 6,450.00 | 4,823.24 | 165,947 |
| 2022-12-15 | 6,160.00 | 6,380.00 | 6,160.00 | 6,380.00 | 4,770.90 | 384,068 |
| 2022-12-14 | 6,450.00 | 6,450.00 | 6,260.00 | 6,270.00 | 4,688.64 | 53,383 |
| 2022-12-13 | 6,230.00 | 6,310.00 | 6,160.00 | 6,300.00 | 4,711.07 | 140,100 |
| 2022-12-12 | 6,300.00 | 6,500.00 | 6,290.00 | 6,290.00 | 4,703.59 | 201,334 |
| 2022-12-09 | 6,340.00 | 6,350.00 | 6,020.00 | 6,330.00 | 4,733.51 | 209,305 |
| 2022-12-08 | 6,350.00 | 6,370.00 | 6,150.00 | 6,340.00 | 4,740.98 | 189,739 |
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.