Lam Son Sugar JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | 15,850.00 | 16,000.00 | 15,500.00 | 15,550.00 | 10,918.42 | 839,289 |
| 2022-03-22 | 16,000.00 | 16,350.00 | 15,800.00 | 15,800.00 | 11,093.96 | 1,588,669 |
| 2022-03-21 | 15,200.00 | 15,900.00 | 15,200.00 | 15,900.00 | 11,164.18 | 2,342,164 |
| 2022-03-18 | 15,450.00 | 15,450.00 | 15,200.00 | 15,200.00 | 10,672.67 | 932,801 |
| 2022-03-17 | 15,200.00 | 15,450.00 | 15,000.00 | 15,350.00 | 10,777.99 | 1,139,504 |
| 2022-03-16 | 14,300.00 | 15,100.00 | 14,300.00 | 14,950.00 | 10,497.13 | 829,900 |
| 2022-03-15 | 14,500.00 | 14,500.00 | 13,600.00 | 14,200.00 | 9,970.52 | 852,023 |
| 2022-03-14 | 14,900.00 | 14,950.00 | 14,150.00 | 14,300.00 | 10,040.74 | 1,262,857 |
| 2022-03-11 | 15,550.00 | 15,550.00 | 14,850.00 | 15,200.00 | 10,672.67 | 1,867,917 |
| 2022-03-10 | 15,600.00 | 15,700.00 | 15,200.00 | 15,550.00 | 10,918.42 | 1,172,047 |
| 2022-03-09 | 15,400.00 | 15,900.00 | 14,800.00 | 15,600.00 | 10,953.53 | 1,446,150 |
| 2022-03-08 | 15,150.00 | 16,000.00 | 14,700.00 | 15,500.00 | 10,883.32 | 3,472,150 |
| 2022-03-07 | 14,850.00 | 15,500.00 | 14,700.00 | 15,350.00 | 10,777.99 | 2,122,212 |
| 2022-03-04 | 15,450.00 | 15,450.00 | 14,700.00 | 14,700.00 | 10,321.60 | 1,602,432 |
| 2022-03-03 | 14,100.00 | 14,900.00 | 14,000.00 | 14,900.00 | 10,462.03 | 2,095,844 |
| 2022-03-02 | 13,600.00 | 14,100.00 | 13,550.00 | 13,950.00 | 9,794.98 | 1,076,606 |
| 2022-03-01 | 13,100.00 | 13,600.00 | 13,100.00 | 13,550.00 | 9,514.12 | 960,970 |
| 2022-02-28 | 12,700.00 | 13,250.00 | 12,700.00 | 13,050.00 | 9,163.05 | 427,169 |
| 2022-02-25 | 13,000.00 | 13,000.00 | 12,700.00 | 12,900.00 | 9,057.73 | 332,500 |
| 2022-02-24 | 13,200.00 | 13,200.00 | 12,500.00 | 12,650.00 | 8,882.19 | 776,648 |
| 2022-02-23 | 13,000.00 | 13,400.00 | 13,000.00 | 13,200.00 | 9,268.37 | 613,292 |
| 2022-02-22 | 13,050.00 | 13,250.00 | 12,850.00 | 12,950.00 | 9,092.83 | 433,601 |
| 2022-02-21 | 12,900.00 | 13,500.00 | 12,700.00 | 13,350.00 | 9,373.69 | 873,118 |
| 2022-02-18 | 12,700.00 | 12,850.00 | 12,700.00 | 12,850.00 | 9,022.62 | 421,510 |
| 2022-02-17 | 12,900.00 | 12,900.00 | 12,700.00 | 12,800.00 | 8,987.51 | 279,120 |
| 2022-02-16 | 12,800.00 | 12,900.00 | 12,650.00 | 12,850.00 | 9,022.62 | 351,794 |
| 2022-02-15 | 12,800.00 | 12,900.00 | 12,600.00 | 12,800.00 | 8,987.51 | 197,056 |
| 2022-02-14 | 13,400.00 | 13,400.00 | 12,600.00 | 12,800.00 | 8,987.51 | 626,541 |
| 2022-02-11 | 12,650.00 | 12,650.00 | 12,300.00 | 12,550.00 | 8,811.97 | 388,453 |
| 2022-02-10 | 12,900.00 | 12,950.00 | 12,500.00 | 12,650.00 | 8,882.19 | 432,314 |
| 2022-02-09 | 12,700.00 | 12,850.00 | 12,550.00 | 12,650.00 | 8,882.19 | 365,043 |
| 2022-02-08 | 12,600.00 | 12,750.00 | 12,400.00 | 12,600.00 | 8,847.08 | 375,076 |
| 2022-02-07 | 11,700.00 | 12,350.00 | 11,700.00 | 12,350.00 | 8,671.55 | 373,918 |
| 2022-01-28 | 11,400.00 | 11,600.00 | 11,300.00 | 11,550.00 | 8,109.83 | 431,671 |
| 2022-01-27 | 11,700.00 | 11,700.00 | 11,300.00 | 11,450.00 | 8,039.61 | 358,869 |
| 2022-01-26 | 12,100.00 | 12,200.00 | 11,650.00 | 11,700.00 | 8,215.15 | 351,408 |
| 2022-01-25 | 12,300.00 | 12,300.00 | 11,400.00 | 12,100.00 | 8,496.01 | 562,099 |
| 2022-01-24 | 12,900.00 | 12,900.00 | 12,100.00 | 12,100.00 | 8,496.01 | 653,810 |
| 2022-01-21 | 13,100.00 | 13,250.00 | 12,600.00 | 13,000.00 | 9,127.94 | 402,859 |
| 2022-01-20 | 12,650.00 | 13,050.00 | 12,300.00 | 13,050.00 | 9,163.05 | 446,721 |
| 2022-01-19 | 12,100.00 | 12,650.00 | 12,100.00 | 12,650.00 | 8,882.19 | 455,467 |
| 2022-01-18 | 12,500.00 | 12,700.00 | 12,050.00 | 12,100.00 | 8,496.01 | 863,471 |
| 2022-01-17 | 13,900.00 | 14,000.00 | 12,950.00 | 12,950.00 | 9,092.83 | 1,444,864 |
| 2022-01-14 | 13,500.00 | 14,200.00 | 13,500.00 | 13,900.00 | 9,759.88 | 907,719 |
| 2022-01-13 | 15,500.00 | 15,500.00 | 14,250.00 | 14,250.00 | 10,005.63 | 2,353,483 |
| 2022-01-12 | 15,450.00 | 15,850.00 | 14,900.00 | 15,300.00 | 10,742.89 | 1,086,896 |
| 2022-01-11 | 16,200.00 | 16,300.00 | 15,600.00 | 15,700.00 | 11,023.75 | 1,455,540 |
| 2022-01-10 | 15,700.00 | 16,400.00 | 15,650.00 | 16,000.00 | 11,234.39 | 2,975,522 |
| 2022-01-07 | 15,600.00 | 15,950.00 | 15,600.00 | 15,700.00 | 11,023.75 | 890,740 |
| 2022-01-06 | 15,900.00 | 16,000.00 | 15,550.00 | 15,700.00 | 11,023.75 | 1,286,524 |
| 2022-01-05 | 15,700.00 | 16,350.00 | 15,600.00 | 15,800.00 | 11,093.96 | 1,590,469 |
| 2022-01-04 | 15,900.00 | 15,900.00 | 15,600.00 | 15,650.00 | 10,988.64 | 910,291 |
| 2021-12-31 | 16,000.00 | 16,150.00 | 15,600.00 | 15,600.00 | 10,953.53 | 896,271 |
| 2021-12-30 | 15,400.00 | 16,300.00 | 15,300.00 | 16,150.00 | 11,339.71 | 1,605,261 |
| 2021-12-29 | 15,500.00 | 15,500.00 | 15,200.00 | 15,400.00 | 10,813.10 | 1,205,875 |
| 2021-12-28 | 15,800.00 | 15,900.00 | 15,450.00 | 15,500.00 | 10,883.32 | 1,450,652 |
| 2021-12-27 | 16,400.00 | 16,400.00 | 15,800.00 | 15,950.00 | 11,199.28 | 1,291,798 |
| 2021-12-24 | 15,600.00 | 16,250.00 | 15,500.00 | 16,050.00 | 11,269.50 | 1,998,731 |
| 2021-12-23 | 15,350.00 | 15,700.00 | 15,100.00 | 15,450.00 | 10,848.21 | 1,764,501 |
| 2021-12-22 | 15,500.00 | 15,500.00 | 14,950.00 | 15,150.00 | 10,637.56 | 1,679,608 |
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.