Lam Son Sugar JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 9,100.00 | 9,300.00 | 8,600.00 | 8,600.00 | 6,038.48 | 502,416 |
| 2022-06-17 | 9,500.00 | 9,800.00 | 9,240.00 | 9,240.00 | 6,487.86 | 448,264 |
| 2022-06-16 | 9,860.00 | 10,200.00 | 9,860.00 | 9,930.00 | 6,972.34 | 356,167 |
| 2022-06-15 | 10,050.00 | 10,500.00 | 9,500.00 | 9,750.00 | 6,845.96 | 601,459 |
| 2022-06-14 | 10,000.00 | 10,550.00 | 10,000.00 | 10,200.00 | 7,161.92 | 422,410 |
| 2022-06-13 | 10,650.00 | 10,900.00 | 10,450.00 | 10,450.00 | 7,337.46 | 1,271,990 |
| 2022-06-10 | 11,300.00 | 11,650.00 | 11,150.00 | 11,200.00 | 7,864.07 | 913,764 |
| 2022-06-09 | 11,800.00 | 11,800.00 | 11,500.00 | 11,600.00 | 8,144.93 | 482,093 |
| 2022-06-08 | 11,900.00 | 12,300.00 | 11,700.00 | 11,800.00 | 8,285.36 | 941,290 |
| 2022-06-07 | 10,900.00 | 11,700.00 | 10,800.00 | 11,700.00 | 8,215.15 | 1,356,755 |
| 2022-06-06 | 11,200.00 | 11,250.00 | 10,950.00 | 10,950.00 | 7,688.54 | 473,861 |
| 2022-06-03 | 11,200.00 | 11,350.00 | 11,050.00 | 11,200.00 | 7,864.07 | 376,490 |
| 2022-06-02 | 11,750.00 | 11,800.00 | 11,100.00 | 11,200.00 | 7,864.07 | 515,407 |
| 2022-06-01 | 10,950.00 | 11,600.00 | 10,900.00 | 11,600.00 | 8,144.93 | 752,595 |
| 2022-05-31 | 11,350.00 | 11,400.00 | 11,000.00 | 11,250.00 | 7,899.18 | 701,144 |
| 2022-05-30 | 11,600.00 | 11,600.00 | 11,050.00 | 11,550.00 | 8,109.83 | 783,079 |
| 2022-05-27 | 11,500.00 | 11,900.00 | 11,450.00 | 11,550.00 | 8,109.83 | 1,231,987 |
| 2022-05-26 | 10,900.00 | 11,150.00 | 10,600.00 | 11,150.00 | 7,828.97 | 1,008,048 |
| 2022-05-25 | 9,850.00 | 10,450.00 | 9,790.00 | 10,450.00 | 7,337.46 | 939,875 |
| 2022-05-24 | 10,000.00 | 10,000.00 | 9,750.00 | 9,800.00 | 6,881.06 | 286,966 |
| 2022-05-23 | 10,050.00 | 10,400.00 | 9,890.00 | 9,990.00 | 7,014.47 | 356,425 |
| 2022-05-20 | 10,100.00 | 10,250.00 | 10,050.00 | 10,050.00 | 7,056.60 | 334,558 |
| 2022-05-19 | 10,000.00 | 10,100.00 | 9,900.00 | 10,100.00 | 7,091.71 | 397,842 |
| 2022-05-18 | 10,350.00 | 10,400.00 | 10,100.00 | 10,200.00 | 7,161.92 | 400,544 |
| 2022-05-17 | 9,560.00 | 10,200.00 | 9,560.00 | 10,100.00 | 7,091.71 | 455,724 |
| 2022-05-16 | 9,540.00 | 9,950.00 | 9,400.00 | 9,560.00 | 6,712.55 | 435,916 |
| 2022-05-13 | 10,250.00 | 10,250.00 | 9,540.00 | 9,540.00 | 6,698.51 | 657,411 |
| 2022-05-12 | 11,000.00 | 11,000.00 | 10,250.00 | 10,250.00 | 7,197.03 | 462,027 |
| 2022-05-11 | 11,000.00 | 11,200.00 | 10,850.00 | 11,000.00 | 7,723.64 | 158,211 |
| 2022-05-10 | 10,300.00 | 11,000.00 | 10,000.00 | 11,000.00 | 7,723.64 | 330,442 |
| 2022-05-09 | 11,300.00 | 11,300.00 | 10,700.00 | 10,700.00 | 7,513.00 | 379,192 |
| 2022-05-06 | 11,500.00 | 11,700.00 | 11,400.00 | 11,500.00 | 8,074.72 | 196,027 |
| 2022-05-05 | 12,300.00 | 12,400.00 | 11,850.00 | 11,950.00 | 8,390.69 | 451,094 |
| 2022-05-04 | 11,450.00 | 12,400.00 | 11,300.00 | 12,300.00 | 8,636.44 | 778,835 |
| 2022-04-29 | 11,450.00 | 11,700.00 | 11,400.00 | 11,650.00 | 8,180.04 | 295,327 |
| 2022-04-28 | 11,200.00 | 11,650.00 | 11,200.00 | 11,500.00 | 8,074.72 | 489,296 |
| 2022-04-27 | 11,100.00 | 11,400.00 | 10,700.00 | 11,350.00 | 7,969.40 | 242,333 |
| 2022-04-26 | 10,250.00 | 11,100.00 | 10,150.00 | 11,050.00 | 7,758.75 | 569,173 |
| 2022-04-25 | 11,800.00 | 11,800.00 | 10,850.00 | 10,850.00 | 7,618.32 | 646,992 |
| 2022-04-22 | 11,000.00 | 11,850.00 | 11,000.00 | 11,650.00 | 8,180.04 | 578,177 |
| 2022-04-21 | 11,000.00 | 11,550.00 | 10,650.00 | 11,100.00 | 7,793.86 | 1,217,195 |
| 2022-04-20 | 12,000.00 | 12,200.00 | 11,450.00 | 11,450.00 | 8,039.61 | 1,008,176 |
| 2022-04-19 | 13,600.00 | 13,600.00 | 12,200.00 | 12,300.00 | 8,636.44 | 615,479 |
| 2022-04-18 | 13,600.00 | 13,700.00 | 12,950.00 | 13,100.00 | 9,198.16 | 944,635 |
| 2022-04-15 | 14,250.00 | 14,400.00 | 13,800.00 | 13,900.00 | 9,759.88 | 597,214 |
| 2022-04-14 | 14,900.00 | 14,900.00 | 14,150.00 | 14,300.00 | 10,040.74 | 415,207 |
| 2022-04-13 | 14,100.00 | 14,750.00 | 13,200.00 | 14,750.00 | 10,356.70 | 790,411 |
| 2022-04-12 | 14,900.00 | 15,250.00 | 14,100.00 | 14,100.00 | 9,900.31 | 679,792 |
| 2022-04-08 | 14,900.00 | 15,500.00 | 13,800.00 | 14,850.00 | 10,426.92 | 905,403 |
| 2022-04-07 | 14,900.00 | 15,100.00 | 14,600.00 | 14,700.00 | 10,321.60 | 837,746 |
| 2022-04-06 | 14,800.00 | 15,300.00 | 14,800.00 | 15,050.00 | 10,567.35 | 775,362 |
| 2022-04-05 | 15,150.00 | 15,150.00 | 15,000.00 | 15,100.00 | 10,602.46 | 652,523 |
| 2022-04-04 | 15,850.00 | 15,850.00 | 15,000.00 | 15,150.00 | 10,637.56 | 823,340 |
| 2022-04-01 | 15,500.00 | 15,500.00 | 14,950.00 | 15,200.00 | 10,672.67 | 665,257 |
| 2022-03-31 | 15,900.00 | 16,000.00 | 15,400.00 | 15,500.00 | 10,883.32 | 714,136 |
| 2022-03-30 | 15,650.00 | 16,200.00 | 15,400.00 | 15,900.00 | 11,164.18 | 2,609,579 |
| 2022-03-29 | 15,200.00 | 15,850.00 | 15,200.00 | 15,700.00 | 11,023.75 | 1,245,621 |
| 2022-03-28 | 15,500.00 | 15,700.00 | 14,800.00 | 15,000.00 | 10,532.24 | 1,720,511 |
| 2022-03-25 | 15,800.00 | 15,800.00 | 15,500.00 | 15,500.00 | 10,883.32 | 842,505 |
| 2022-03-24 | 15,600.00 | 15,800.00 | 15,300.00 | 15,550.00 | 10,918.42 | 1,070,432 |
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.