Lam Son Sugar JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8,060.00 | 8,220.00 | 8,060.00 | 8,180.00 | 8,180.00 | 31,600 |
| 2026-07-20 | 8,240.00 | 8,240.00 | 8,040.00 | 8,200.00 | 8,200.00 | 90,100 |
| 2026-07-17 | 8,280.00 | 8,280.00 | 8,150.00 | 8,240.00 | 8,240.00 | 10,300 |
| 2026-07-16 | 8,220.00 | 8,320.00 | 8,130.00 | 8,320.00 | 8,320.00 | 36,500 |
| 2026-07-15 | 8,140.00 | 8,260.00 | 8,120.00 | 8,240.00 | 8,240.00 | 47,600 |
| 2026-07-14 | 8,200.00 | 8,300.00 | 8,120.00 | 8,270.00 | 8,270.00 | 48,100 |
| 2026-07-13 | 8,190.00 | 8,250.00 | 8,110.00 | 8,250.00 | 8,250.00 | 39,200 |
| 2026-07-10 | 8,220.00 | 8,230.00 | 8,170.00 | 8,230.00 | 8,230.00 | 16,100 |
| 2026-07-09 | 8,200.00 | 8,240.00 | 8,200.00 | 8,240.00 | 8,240.00 | 36,000 |
| 2026-07-08 | 8,120.00 | 8,240.00 | 8,120.00 | 8,240.00 | 8,240.00 | 39,600 |
| 2026-07-07 | 8,240.00 | 8,240.00 | 8,150.00 | 8,170.00 | 8,170.00 | 38,700 |
| 2026-07-06 | 8,290.00 | 8,290.00 | 8,150.00 | 8,250.00 | 8,250.00 | 53,900 |
| 2026-07-03 | 8,250.00 | 8,290.00 | 8,200.00 | 8,290.00 | 8,290.00 | 49,800 |
| 2026-07-02 | 8,250.00 | 8,340.00 | 8,250.00 | 8,290.00 | 8,290.00 | 18,300 |
| 2026-07-01 | 8,230.00 | 8,270.00 | 8,210.00 | 8,270.00 | 8,270.00 | 33,300 |
| 2026-06-30 | 8,200.00 | 8,270.00 | 8,150.00 | 8,270.00 | 8,270.00 | 30,800 |
| 2026-06-29 | 8,230.00 | 8,270.00 | 8,180.00 | 8,270.00 | 8,270.00 | 17,200 |
| 2026-06-26 | 8,250.00 | 8,250.00 | 8,180.00 | 8,240.00 | 8,240.00 | 46,400 |
| 2026-06-25 | 8,350.00 | 8,350.00 | 8,200.00 | 8,290.00 | 8,290.00 | 24,300 |
| 2026-06-24 | 8,380.00 | 8,380.00 | 8,160.00 | 8,350.00 | 8,350.00 | 66,600 |
| 2026-06-23 | 8,400.00 | 8,400.00 | 8,310.00 | 8,380.00 | 8,380.00 | 17,800 |
| 2026-06-22 | 8,140.00 | 8,430.00 | 8,140.00 | 8,360.00 | 8,360.00 | 295,000 |
| 2026-06-19 | 8,150.00 | 8,150.00 | 8,090.00 | 8,150.00 | 8,150.00 | 58,600 |
| 2026-06-18 | 8,150.00 | 8,170.00 | 8,100.00 | 8,160.00 | 8,160.00 | 47,500 |
| 2026-06-17 | 8,180.00 | 8,180.00 | 8,100.00 | 8,100.00 | 8,100.00 | 51,200 |
| 2026-06-16 | 8,200.00 | 8,200.00 | 8,130.00 | 8,180.00 | 8,180.00 | 25,000 |
| 2026-06-15 | 8,200.00 | 8,200.00 | 8,130.00 | 8,180.00 | 8,180.00 | 29,800 |
| 2026-06-12 | 8,200.00 | 8,200.00 | 8,150.00 | 8,200.00 | 8,200.00 | 5,100 |
| 2026-06-11 | 8,150.00 | 8,200.00 | 8,110.00 | 8,200.00 | 8,200.00 | 31,700 |
| 2026-06-10 | 8,140.00 | 8,200.00 | 8,090.00 | 8,200.00 | 8,200.00 | 58,200 |
| 2026-06-09 | 8,180.00 | 8,200.00 | 8,100.00 | 8,140.00 | 8,140.00 | 38,651 |
| 2026-06-08 | 8,200.00 | 8,230.00 | 8,100.00 | 8,200.00 | 8,200.00 | 30,961 |
| 2026-06-05 | 8,160.00 | 8,200.00 | 8,150.00 | 8,200.00 | 8,200.00 | 191,700 |
| 2026-06-04 | 8,240.00 | 8,300.00 | 8,150.00 | 8,200.00 | 8,200.00 | 101,500 |
| 2026-06-03 | 8,250.00 | 8,250.00 | 8,200.00 | 8,240.00 | 8,240.00 | 24,000 |
| 2026-06-02 | 8,280.00 | 8,280.00 | 8,180.00 | 8,250.00 | 8,250.00 | 12,300 |
| 2026-06-01 | 8,160.00 | 8,330.00 | 8,160.00 | 8,280.00 | 8,280.00 | 59,900 |
| 2026-05-29 | 8,280.00 | 8,280.00 | 8,200.00 | 8,200.00 | 8,200.00 | 35,700 |
| 2026-05-28 | 8,250.00 | 8,290.00 | 8,220.00 | 8,280.00 | 8,280.00 | 133,600 |
| 2026-05-27 | 8,290.00 | 8,300.00 | 8,230.00 | 8,240.00 | 8,240.00 | 37,800 |
| 2026-05-26 | 8,230.00 | 8,300.00 | 8,230.00 | 8,290.00 | 8,290.00 | 47,300 |
| 2026-05-25 | 8,270.00 | 8,370.00 | 8,250.00 | 8,280.00 | 8,280.00 | 84,700 |
| 2026-05-22 | 8,350.00 | 8,350.00 | 8,260.00 | 8,260.00 | 8,260.00 | 51,000 |
| 2026-05-21 | 8,300.00 | 8,350.00 | 8,270.00 | 8,350.00 | 8,350.00 | 38,900 |
| 2026-05-20 | 8,400.00 | 8,400.00 | 8,210.00 | 8,380.00 | 8,380.00 | 92,400 |
| 2026-05-19 | 8,300.00 | 8,430.00 | 8,260.00 | 8,390.00 | 8,390.00 | 98,900 |
| 2026-05-18 | 8,350.00 | 8,370.00 | 8,280.00 | 8,340.00 | 8,340.00 | 36,500 |
| 2026-05-15 | 8,400.00 | 8,400.00 | 8,280.00 | 8,380.00 | 8,380.00 | 39,900 |
| 2026-05-14 | 8,430.00 | 8,430.00 | 8,280.00 | 8,360.00 | 8,360.00 | 101,900 |
| 2026-05-13 | 8,300.00 | 8,320.00 | 8,280.00 | 8,320.00 | 8,320.00 | 74,100 |
| 2026-05-12 | 8,350.00 | 8,350.00 | 8,290.00 | 8,290.00 | 8,290.00 | 17,400 |
| 2026-05-11 | 8,390.00 | 8,420.00 | 8,300.00 | 8,320.00 | 8,320.00 | 89,100 |
| 2026-05-08 | 8,390.00 | 8,450.00 | 8,330.00 | 8,370.00 | 8,370.00 | 58,200 |
| 2026-05-07 | 8,370.00 | 8,400.00 | 8,350.00 | 8,350.00 | 8,350.00 | 159,100 |
| 2026-05-06 | 8,380.00 | 8,440.00 | 8,350.00 | 8,400.00 | 8,400.00 | 61,400 |
| 2026-05-05 | 8,490.00 | 8,490.00 | 8,370.00 | 8,370.00 | 8,370.00 | 124,500 |
| 2026-05-04 | 8,400.00 | 8,450.00 | 8,350.00 | 8,420.00 | 8,420.00 | 15,800 |
| 2026-04-29 | 8,450.00 | 8,450.00 | 8,370.00 | 8,400.00 | 8,400.00 | 142,500 |
| 2026-04-28 | 8,480.00 | 8,480.00 | 8,380.00 | 8,450.00 | 8,450.00 | 108,800 |
| 2026-04-24 | 8,490.00 | 8,490.00 | 8,400.00 | 8,490.00 | 8,490.00 | 77,000 |
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.