Lam Son Sugar JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 15,500.00 | 15,500.00 | 14,950.00 | 15,150.00 | 10,637.56 | 1,679,608 |
| 2021-12-21 | 15,150.00 | 15,300.00 | 15,000.00 | 15,100.00 | 10,602.46 | 1,191,212 |
| 2021-12-20 | 15,300.00 | 15,650.00 | 15,250.00 | 15,300.00 | 10,742.89 | 891,383 |
| 2021-12-17 | 15,300.00 | 15,650.00 | 15,200.00 | 15,300.00 | 10,742.89 | 1,275,848 |
| 2021-12-16 | 15,900.00 | 16,000.00 | 15,200.00 | 15,400.00 | 10,813.10 | 985,152 |
| 2021-12-15 | 15,650.00 | 16,000.00 | 15,400.00 | 15,750.00 | 11,058.85 | 1,056,283 |
| 2021-12-14 | 15,200.00 | 15,800.00 | 15,200.00 | 15,600.00 | 10,953.53 | 1,273,019 |
| 2021-12-13 | 15,500.00 | 15,500.00 | 15,200.00 | 15,350.00 | 10,777.99 | 741,533 |
| 2021-12-10 | 15,500.00 | 15,500.00 | 15,050.00 | 15,200.00 | 10,672.67 | 870,674 |
| 2021-12-09 | 15,050.00 | 15,550.00 | 15,050.00 | 15,500.00 | 10,883.32 | 780,378 |
| 2021-12-08 | 15,200.00 | 15,500.00 | 15,000.00 | 15,050.00 | 10,567.35 | 1,000,716 |
| 2021-12-07 | 15,250.00 | 15,300.00 | 14,800.00 | 15,200.00 | 10,672.67 | 922,125 |
| 2021-12-06 | 15,700.00 | 16,000.00 | 14,900.00 | 14,900.00 | 10,462.03 | 1,981,366 |
| 2021-12-03 | 16,900.00 | 16,900.00 | 16,000.00 | 16,000.00 | 11,234.39 | 1,038,918 |
| 2021-12-02 | 16,750.00 | 17,200.00 | 16,300.00 | 16,900.00 | 11,866.32 | 1,074,033 |
| 2021-12-01 | 16,500.00 | 17,000.00 | 16,200.00 | 16,750.00 | 11,761.00 | 1,185,681 |
| 2021-11-30 | 16,700.00 | 17,400.00 | 16,350.00 | 16,550.00 | 11,620.57 | 1,781,866 |
| 2021-11-29 | 16,900.00 | 16,900.00 | 16,350.00 | 16,350.00 | 11,480.14 | 2,138,805 |
| 2021-11-26 | 17,500.00 | 18,000.00 | 17,100.00 | 17,300.00 | 12,147.18 | 1,503,003 |
| 2021-11-25 | 17,500.00 | 17,750.00 | 17,200.00 | 17,600.00 | 12,357.83 | 1,435,603 |
| 2021-11-24 | 17,850.00 | 18,150.00 | 17,200.00 | 17,600.00 | 12,357.83 | 2,479,151 |
| 2021-11-23 | 17,000.00 | 17,800.00 | 16,600.00 | 17,800.00 | 12,498.26 | 1,760,514 |
| 2021-11-22 | 18,500.00 | 18,800.00 | 17,600.00 | 17,600.00 | 12,357.83 | 2,718,268 |
| 2021-11-19 | 18,700.00 | 19,200.00 | 16,850.00 | 18,900.00 | 13,270.62 | 5,283,085 |
| 2021-11-18 | 17,500.00 | 17,950.00 | 17,250.00 | 17,950.00 | 12,603.58 | 3,354,456 |
| 2021-11-17 | 17,300.00 | 17,500.00 | 17,100.00 | 17,150.00 | 12,041.86 | 1,472,004 |
| 2021-11-16 | 17,900.00 | 17,900.00 | 17,100.00 | 17,300.00 | 12,147.18 | 1,921,169 |
| 2021-11-15 | 17,200.00 | 18,200.00 | 17,100.00 | 17,900.00 | 12,568.47 | 4,310,860 |
| 2021-11-12 | 17,000.00 | 17,500.00 | 17,000.00 | 17,100.00 | 12,006.75 | 3,541,351 |
| 2021-11-11 | 17,500.00 | 17,550.00 | 16,750.00 | 16,850.00 | 11,831.22 | 3,753,842 |
| 2021-11-10 | 17,350.00 | 17,900.00 | 17,000.00 | 17,450.00 | 12,252.51 | 2,358,371 |
| 2021-11-09 | 17,800.00 | 18,000.00 | 17,150.00 | 17,200.00 | 12,076.97 | 2,561,087 |
| 2021-11-08 | 16,850.00 | 18,000.00 | 16,850.00 | 17,750.00 | 12,463.15 | 4,564,190 |
| 2021-11-05 | 16,100.00 | 17,050.00 | 15,800.00 | 16,850.00 | 11,831.22 | 3,642,837 |
| 2021-11-04 | 16,600.00 | 16,600.00 | 15,900.00 | 16,200.00 | 11,374.82 | 2,409,436 |
| 2021-11-03 | 15,400.00 | 16,250.00 | 15,300.00 | 16,250.00 | 11,409.93 | 5,254,787 |
| 2021-11-02 | 15,000.00 | 15,500.00 | 14,850.00 | 15,200.00 | 10,672.67 | 2,279,265 |
| 2021-11-01 | 15,350.00 | 15,350.00 | 15,000.00 | 15,050.00 | 10,567.35 | 1,688,869 |
| 2021-10-29 | 15,800.00 | 15,800.00 | 15,200.00 | 15,300.00 | 10,742.89 | 2,090,699 |
| 2021-10-28 | 15,100.00 | 15,550.00 | 14,950.00 | 15,500.00 | 10,883.32 | 2,303,319 |
| 2021-10-27 | 15,300.00 | 15,550.00 | 14,900.00 | 15,100.00 | 10,602.46 | 1,375,663 |
| 2021-10-26 | 14,450.00 | 15,200.00 | 14,250.00 | 15,200.00 | 10,672.67 | 1,973,134 |
| 2021-10-25 | 14,500.00 | 14,650.00 | 14,400.00 | 14,400.00 | 10,110.95 | 1,019,238 |
| 2021-10-22 | 14,650.00 | 14,700.00 | 14,400.00 | 14,500.00 | 10,181.17 | 1,446,793 |
| 2021-10-21 | 14,800.00 | 14,850.00 | 14,550.00 | 14,650.00 | 10,286.49 | 583,579 |
| 2021-10-20 | 14,800.00 | 14,950.00 | 14,500.00 | 14,700.00 | 10,321.60 | 874,276 |
| 2021-10-19 | 14,650.00 | 15,150.00 | 14,400.00 | 14,800.00 | 10,391.81 | 1,009,977 |
← NewerPage 21 of 21 · 1,247 trading days
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.