Lam Son Sugar JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 6,610.00 | 6,620.00 | 6,260.00 | 6,390.00 | 4,486.73 | 187,409 |
| 2022-12-06 | 6,850.00 | 6,850.00 | 6,600.00 | 6,620.00 | 4,648.23 | 311,663 |
| 2022-12-05 | 7,200.00 | 7,200.00 | 6,830.00 | 6,850.00 | 4,809.72 | 292,754 |
| 2022-12-02 | 6,990.00 | 6,990.00 | 6,500.00 | 6,760.00 | 4,746.53 | 176,990 |
| 2022-12-01 | 6,300.00 | 6,730.00 | 6,290.00 | 6,730.00 | 4,725.47 | 731,886 |
| 2022-11-30 | 6,250.00 | 6,350.00 | 6,220.00 | 6,290.00 | 4,416.52 | 276,419 |
| 2022-11-29 | 6,290.00 | 6,340.00 | 6,060.00 | 6,270.00 | 4,402.48 | 307,289 |
| 2022-11-28 | 6,000.00 | 6,300.00 | 6,000.00 | 6,250.00 | 4,388.43 | 393,598 |
| 2022-11-25 | 5,760.00 | 5,990.00 | 5,760.00 | 5,990.00 | 4,205.87 | 116,536 |
| 2022-11-24 | 5,600.00 | 5,780.00 | 5,600.00 | 5,750.00 | 4,037.36 | 146,634 |
| 2022-11-23 | 5,790.00 | 5,810.00 | 5,690.00 | 5,690.00 | 3,995.23 | 127,855 |
| 2022-11-22 | 5,770.00 | 5,990.00 | 5,700.00 | 5,700.00 | 4,002.25 | 407,104 |
| 2022-11-21 | 5,700.00 | 5,830.00 | 5,410.00 | 5,700.00 | 4,002.25 | 315,264 |
| 2022-11-18 | 5,300.00 | 5,740.00 | 5,100.00 | 5,600.00 | 3,932.04 | 445,563 |
| 2022-11-17 | 5,420.00 | 5,420.00 | 5,200.00 | 5,400.00 | 3,791.61 | 199,371 |
| 2022-11-16 | 4,500.00 | 5,080.00 | 4,420.00 | 5,080.00 | 3,566.92 | 468,716 |
| 2022-11-15 | 4,800.00 | 5,010.00 | 4,750.00 | 4,750.00 | 3,335.21 | 427,169 |
| 2022-11-14 | 4,990.00 | 5,200.00 | 4,850.00 | 5,100.00 | 3,580.96 | 200,400 |
| 2022-11-11 | 5,400.00 | 5,400.00 | 5,000.00 | 5,200.00 | 3,651.18 | 117,179 |
| 2022-11-10 | 5,420.00 | 5,550.00 | 5,170.00 | 5,170.00 | 3,630.11 | 561,841 |
| 2022-11-09 | 5,540.00 | 5,800.00 | 5,540.00 | 5,550.00 | 3,896.93 | 112,420 |
| 2022-11-08 | 5,100.00 | 5,550.00 | 5,100.00 | 5,540.00 | 3,889.91 | 107,403 |
| 2022-11-07 | 5,720.00 | 5,880.00 | 5,470.00 | 5,470.00 | 3,840.76 | 383,179 |
| 2022-11-04 | 6,000.00 | 6,000.00 | 5,700.00 | 5,880.00 | 4,128.64 | 138,402 |
| 2022-11-03 | 5,890.00 | 6,140.00 | 5,890.00 | 6,000.00 | 4,212.90 | 241,818 |
| 2022-11-02 | 6,240.00 | 6,240.00 | 6,050.00 | 6,120.00 | 4,297.15 | 148,564 |
| 2022-11-01 | 6,300.00 | 6,300.00 | 6,020.00 | 6,020.00 | 4,226.94 | 176,733 |
| 2022-10-31 | 6,600.00 | 6,600.00 | 6,050.00 | 6,070.00 | 4,262.05 | 305,617 |
| 2022-10-28 | 6,790.00 | 6,790.00 | 6,500.00 | 6,500.00 | 4,563.97 | 113,577 |
| 2022-10-27 | 6,300.00 | 6,590.00 | 6,300.00 | 6,500.00 | 4,563.97 | 121,681 |
| 2022-10-26 | 6,220.00 | 6,580.00 | 6,090.00 | 6,290.00 | 4,416.52 | 159,626 |
| 2022-10-25 | 6,680.00 | 6,750.00 | 6,210.00 | 6,220.00 | 4,367.37 | 300,858 |
| 2022-10-24 | 7,380.00 | 7,480.00 | 6,670.00 | 6,670.00 | 4,683.34 | 408,518 |
| 2022-10-21 | 7,700.00 | 7,780.00 | 7,170.00 | 7,170.00 | 5,034.41 | 384,723 |
| 2022-10-20 | 7,800.00 | 7,800.00 | 7,690.00 | 7,700.00 | 5,406.55 | 92,740 |
| 2022-10-19 | 8,000.00 | 8,000.00 | 7,830.00 | 7,830.00 | 5,497.83 | 66,629 |
| 2022-10-18 | 7,800.00 | 7,980.00 | 7,800.00 | 7,900.00 | 5,546.98 | 228,956 |
| 2022-10-17 | 7,700.00 | 7,830.00 | 7,700.00 | 7,760.00 | 5,448.68 | 94,541 |
| 2022-10-14 | 7,690.00 | 7,830.00 | 7,600.00 | 7,830.00 | 5,497.83 | 494,827 |
| 2022-10-13 | 7,690.00 | 7,750.00 | 7,550.00 | 7,600.00 | 5,336.34 | 94,669 |
| 2022-10-12 | 7,470.00 | 7,800.00 | 7,120.00 | 7,690.00 | 5,399.53 | 172,360 |
| 2022-10-11 | 8,100.00 | 8,100.00 | 7,470.00 | 7,470.00 | 5,245.06 | 262,527 |
| 2022-10-10 | 7,650.00 | 8,190.00 | 7,650.00 | 8,030.00 | 5,638.26 | 278,220 |
| 2022-10-07 | 8,800.00 | 8,800.00 | 8,190.00 | 8,190.00 | 5,750.60 | 474,504 |
| 2022-10-06 | 9,210.00 | 9,300.00 | 8,800.00 | 8,800.00 | 6,178.91 | 150,879 |
| 2022-10-05 | 9,100.00 | 9,290.00 | 9,100.00 | 9,210.00 | 6,466.80 | 97,499 |
| 2022-10-04 | 9,480.00 | 9,480.00 | 8,900.00 | 9,050.00 | 6,354.45 | 119,623 |
| 2022-10-03 | 9,900.00 | 9,900.00 | 9,120.00 | 9,120.00 | 6,403.60 | 224,325 |
| 2022-09-30 | 9,310.00 | 9,800.00 | 9,130.00 | 9,800.00 | 6,881.06 | 214,549 |
| 2022-09-29 | 9,700.00 | 9,850.00 | 9,540.00 | 9,550.00 | 6,705.53 | 243,233 |
| 2022-09-28 | 9,840.00 | 9,840.00 | 9,500.00 | 9,550.00 | 6,705.53 | 361,544 |
| 2022-09-27 | 9,700.00 | 9,980.00 | 9,700.00 | 9,850.00 | 6,916.17 | 227,283 |
| 2022-09-26 | 10,000.00 | 10,000.00 | 9,600.00 | 9,710.00 | 6,817.87 | 1,768,875 |
| 2022-09-23 | 10,000.00 | 10,300.00 | 9,990.00 | 10,100.00 | 7,091.71 | 326,840 |
| 2022-09-22 | 9,900.00 | 10,100.00 | 9,830.00 | 10,050.00 | 7,056.60 | 186,123 |
| 2022-09-21 | 10,150.00 | 10,150.00 | 9,920.00 | 9,920.00 | 6,965.32 | 142,004 |
| 2022-09-20 | 10,050.00 | 10,050.00 | 9,890.00 | 10,000.00 | 7,021.49 | 1,421,711 |
| 2022-09-19 | 10,350.00 | 10,350.00 | 9,950.00 | 9,950.00 | 6,986.39 | 374,818 |
| 2022-09-16 | 10,300.00 | 10,350.00 | 9,700.00 | 10,150.00 | 7,126.82 | 295,456 |
| 2022-09-15 | 10,350.00 | 10,500.00 | 10,250.00 | 10,350.00 | 7,267.25 | 266,129 |
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.