Lam Son Sugar JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 10,100.00 | 10,450.00 | 10,100.00 | 10,250.00 | 7,197.03 | 266,900 |
| 2022-09-13 | 10,450.00 | 10,500.00 | 10,350.00 | 10,400.00 | 7,302.35 | 186,766 |
| 2022-09-12 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 7,372.57 | 334,172 |
| 2022-09-09 | 10,250.00 | 10,350.00 | 10,100.00 | 10,250.00 | 7,197.03 | 310,634 |
| 2022-09-08 | 10,350.00 | 10,450.00 | 10,200.00 | 10,300.00 | 7,232.14 | 284,908 |
| 2022-09-07 | 10,650.00 | 10,750.00 | 10,250.00 | 10,300.00 | 7,232.14 | 376,619 |
| 2022-09-06 | 10,750.00 | 10,800.00 | 10,600.00 | 10,650.00 | 7,477.89 | 607,247 |
| 2022-09-05 | 10,700.00 | 11,050.00 | 10,650.00 | 10,800.00 | 7,583.21 | 625,126 |
| 2022-08-31 | 11,200.00 | 11,350.00 | 10,900.00 | 10,900.00 | 7,653.43 | 1,032,873 |
| 2022-08-30 | 10,850.00 | 10,900.00 | 10,750.00 | 10,900.00 | 7,653.43 | 693,041 |
| 2022-08-29 | 10,100.00 | 10,350.00 | 10,000.00 | 10,200.00 | 7,161.92 | 465,500 |
| 2022-08-26 | 10,600.00 | 10,750.00 | 10,350.00 | 10,350.00 | 7,267.25 | 198,471 |
| 2022-08-25 | 10,400.00 | 10,750.00 | 10,400.00 | 10,600.00 | 7,442.78 | 425,626 |
| 2022-08-24 | 10,300.00 | 10,550.00 | 10,300.00 | 10,450.00 | 7,337.46 | 302,530 |
| 2022-08-23 | 10,150.00 | 10,350.00 | 10,150.00 | 10,250.00 | 7,197.03 | 388,710 |
| 2022-08-22 | 10,450.00 | 10,650.00 | 10,250.00 | 10,250.00 | 7,197.03 | 207,346 |
| 2022-08-19 | 10,700.00 | 10,700.00 | 10,350.00 | 10,450.00 | 7,337.46 | 485,566 |
| 2022-08-18 | 10,700.00 | 10,700.00 | 10,550.00 | 10,550.00 | 7,407.68 | 339,960 |
| 2022-08-17 | 10,800.00 | 10,900.00 | 10,600.00 | 10,600.00 | 7,442.78 | 308,061 |
| 2022-08-16 | 10,950.00 | 10,950.00 | 10,650.00 | 10,800.00 | 7,583.21 | 271,274 |
| 2022-08-15 | 10,800.00 | 10,950.00 | 10,750.00 | 10,800.00 | 7,583.21 | 170,559 |
| 2022-08-12 | 10,850.00 | 10,950.00 | 10,700.00 | 10,800.00 | 7,583.21 | 361,441 |
| 2022-08-11 | 11,100.00 | 11,400.00 | 10,850.00 | 10,850.00 | 7,618.32 | 1,082,394 |
| 2022-08-10 | 11,200.00 | 11,200.00 | 10,900.00 | 11,000.00 | 7,723.64 | 321,181 |
| 2022-08-09 | 10,850.00 | 11,150.00 | 10,850.00 | 11,100.00 | 7,793.86 | 646,735 |
| 2022-08-08 | 10,750.00 | 11,000.00 | 10,750.00 | 10,850.00 | 7,618.32 | 317,322 |
| 2022-08-05 | 10,900.00 | 10,900.00 | 10,600.00 | 10,850.00 | 7,618.32 | 339,960 |
| 2022-08-04 | 11,100.00 | 11,100.00 | 10,800.00 | 10,900.00 | 7,653.43 | 517,980 |
| 2022-08-03 | 10,850.00 | 11,250.00 | 10,850.00 | 11,100.00 | 7,793.86 | 697,543 |
| 2022-08-02 | 10,500.00 | 11,200.00 | 10,400.00 | 11,000.00 | 7,723.64 | 970,103 |
| 2022-08-01 | 10,200.00 | 10,750.00 | 10,200.00 | 10,500.00 | 7,372.57 | 488,396 |
| 2022-07-29 | 10,200.00 | 10,450.00 | 10,200.00 | 10,200.00 | 7,161.92 | 337,388 |
| 2022-07-28 | 10,200.00 | 10,350.00 | 10,150.00 | 10,200.00 | 7,161.92 | 190,496 |
| 2022-07-27 | 10,150.00 | 10,150.00 | 9,980.00 | 10,150.00 | 7,126.82 | 144,576 |
| 2022-07-26 | 10,000.00 | 10,250.00 | 9,970.00 | 10,150.00 | 7,126.82 | 196,156 |
| 2022-07-25 | 10,200.00 | 10,250.00 | 9,950.00 | 10,000.00 | 7,021.49 | 300,987 |
| 2022-07-22 | 10,150.00 | 10,300.00 | 10,150.00 | 10,150.00 | 7,126.82 | 175,318 |
| 2022-07-21 | 10,400.00 | 10,400.00 | 10,150.00 | 10,200.00 | 7,161.92 | 140,589 |
| 2022-07-20 | 10,550.00 | 10,550.00 | 10,300.00 | 10,400.00 | 7,302.35 | 370,831 |
| 2022-07-19 | 10,450.00 | 10,450.00 | 10,100.00 | 10,300.00 | 7,232.14 | 484,537 |
| 2022-07-18 | 10,400.00 | 10,550.00 | 10,350.00 | 10,450.00 | 7,337.46 | 229,727 |
| 2022-07-15 | 10,350.00 | 10,800.00 | 10,350.00 | 10,400.00 | 7,302.35 | 622,682 |
| 2022-07-14 | 9,660.00 | 10,300.00 | 9,660.00 | 10,300.00 | 7,232.14 | 1,181,436 |
| 2022-07-13 | 9,850.00 | 9,850.00 | 9,040.00 | 9,670.00 | 6,789.78 | 217,122 |
| 2022-07-12 | 9,200.00 | 9,800.00 | 9,200.00 | 9,710.00 | 6,817.87 | 307,418 |
| 2022-07-11 | 9,490.00 | 9,550.00 | 9,380.00 | 9,460.00 | 6,642.33 | 126,440 |
| 2022-07-08 | 9,640.00 | 9,640.00 | 9,310.00 | 9,490.00 | 6,663.40 | 97,628 |
| 2022-07-07 | 9,300.00 | 9,500.00 | 9,250.00 | 9,250.00 | 6,494.88 | 161,812 |
| 2022-07-06 | 9,390.00 | 9,520.00 | 9,300.00 | 9,300.00 | 6,529.99 | 229,599 |
| 2022-07-05 | 9,700.00 | 9,730.00 | 9,530.00 | 9,540.00 | 6,698.51 | 136,730 |
| 2022-07-04 | 9,700.00 | 9,850.00 | 9,600.00 | 9,740.00 | 6,838.94 | 164,256 |
| 2022-07-01 | 9,500.00 | 9,700.00 | 9,400.00 | 9,700.00 | 6,810.85 | 300,343 |
| 2022-06-30 | 9,700.00 | 9,750.00 | 9,500.00 | 9,510.00 | 6,677.44 | 278,220 |
| 2022-06-29 | 9,580.00 | 9,780.00 | 9,480.00 | 9,600.00 | 6,740.63 | 203,487 |
| 2022-06-28 | 9,400.00 | 9,950.00 | 9,400.00 | 9,590.00 | 6,733.61 | 201,044 |
| 2022-06-27 | 9,200.00 | 9,400.00 | 9,200.00 | 9,350.00 | 6,565.10 | 138,145 |
| 2022-06-24 | 9,500.00 | 9,500.00 | 9,300.00 | 9,300.00 | 6,529.99 | 179,177 |
| 2022-06-23 | 9,380.00 | 9,500.00 | 8,990.00 | 9,500.00 | 6,670.42 | 197,828 |
| 2022-06-22 | 9,200.00 | 9,390.00 | 8,980.00 | 9,390.00 | 6,593.18 | 184,065 |
| 2022-06-21 | 8,600.00 | 9,200.00 | 8,600.00 | 8,980.00 | 6,305.30 | 494,055 |
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.