Lam Son Sugar JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8,520.00 | 8,520.00 | 8,400.00 | 8,500.00 | 8,500.00 | 61,000 |
| 2026-04-22 | 8,500.00 | 8,500.00 | 8,430.00 | 8,480.00 | 8,480.00 | 46,200 |
| 2026-04-21 | 8,510.00 | 8,520.00 | 8,440.00 | 8,500.00 | 8,500.00 | 90,600 |
| 2026-04-20 | 8,510.00 | 8,550.00 | 8,480.00 | 8,510.00 | 8,510.00 | 36,300 |
| 2026-04-17 | 8,480.00 | 8,530.00 | 8,460.00 | 8,510.00 | 8,510.00 | 55,900 |
| 2026-04-16 | 8,520.00 | 8,550.00 | 8,450.00 | 8,490.00 | 8,490.00 | 66,100 |
| 2026-04-15 | 8,510.00 | 8,550.00 | 8,450.00 | 8,540.00 | 8,540.00 | 70,400 |
| 2026-04-14 | 8,480.00 | 8,640.00 | 8,470.00 | 8,500.00 | 8,500.00 | 117,000 |
| 2026-04-13 | 8,450.00 | 8,700.00 | 8,420.00 | 8,500.00 | 8,500.00 | 87,300 |
| 2026-04-10 | 8,450.00 | 8,460.00 | 8,400.00 | 8,460.00 | 8,460.00 | 63,400 |
| 2026-04-09 | 8,390.00 | 8,470.00 | 8,390.00 | 8,450.00 | 8,450.00 | 102,500 |
| 2026-04-08 | 8,430.00 | 8,500.00 | 8,430.00 | 8,460.00 | 8,460.00 | 67,200 |
| 2026-04-07 | 8,410.00 | 8,500.00 | 8,400.00 | 8,410.00 | 8,410.00 | 27,500 |
| 2026-04-06 | 8,430.00 | 8,500.00 | 8,380.00 | 8,500.00 | 8,500.00 | 99,000 |
| 2026-04-03 | 8,510.00 | 8,540.00 | 8,430.00 | 8,430.00 | 8,430.00 | 76,800 |
| 2026-04-02 | 8,590.00 | 8,600.00 | 8,530.00 | 8,580.00 | 8,580.00 | 27,200 |
| 2026-04-01 | 8,570.00 | 8,610.00 | 8,480.00 | 8,590.00 | 8,590.00 | 187,800 |
| 2026-03-31 | 8,560.00 | 8,600.00 | 8,480.00 | 8,570.00 | 8,570.00 | 84,600 |
| 2026-03-30 | 8,600.00 | 8,680.00 | 8,470.00 | 8,580.00 | 8,580.00 | 99,300 |
| 2026-03-27 | 8,630.00 | 8,650.00 | 8,570.00 | 8,620.00 | 8,620.00 | 59,200 |
| 2026-03-26 | 8,520.00 | 8,600.00 | 8,510.00 | 8,600.00 | 8,600.00 | 44,200 |
| 2026-03-25 | 8,580.00 | 8,590.00 | 8,540.00 | 8,590.00 | 8,590.00 | 92,400 |
| 2026-03-24 | 8,590.00 | 8,590.00 | 8,480.00 | 8,580.00 | 8,580.00 | 66,000 |
| 2026-03-23 | 8,540.00 | 8,600.00 | 8,410.00 | 8,500.00 | 8,500.00 | 104,900 |
| 2026-03-20 | 8,600.00 | 8,650.00 | 8,450.00 | 8,540.00 | 8,540.00 | 167,200 |
| 2026-03-19 | 8,400.00 | 8,490.00 | 8,400.00 | 8,480.00 | 8,480.00 | 104,000 |
| 2026-03-18 | 8,460.00 | 8,460.00 | 8,380.00 | 8,430.00 | 8,430.00 | 130,100 |
| 2026-03-17 | 8,470.00 | 8,520.00 | 8,440.00 | 8,440.00 | 8,440.00 | 65,600 |
| 2026-03-16 | 8,500.00 | 8,510.00 | 8,460.00 | 8,510.00 | 8,510.00 | 51,800 |
| 2026-03-13 | 8,510.00 | 8,530.00 | 8,450.00 | 8,530.00 | 8,530.00 | 20,200 |
| 2026-03-12 | 8,550.00 | 8,550.00 | 8,400.00 | 8,530.00 | 8,530.00 | 57,300 |
| 2026-03-11 | 8,320.00 | 8,550.00 | 8,320.00 | 8,550.00 | 8,550.00 | 58,900 |
| 2026-03-10 | 8,210.00 | 8,450.00 | 8,210.00 | 8,450.00 | 8,450.00 | 36,500 |
| 2026-03-09 | 8,560.00 | 8,680.00 | 8,080.00 | 8,150.00 | 8,150.00 | 367,000 |
| 2026-03-06 | 8,650.00 | 8,730.00 | 8,530.00 | 8,670.00 | 8,670.00 | 63,500 |
| 2026-03-05 | 8,550.00 | 8,710.00 | 8,540.00 | 8,650.00 | 8,650.00 | 44,700 |
| 2026-03-04 | 8,580.00 | 8,740.00 | 8,500.00 | 8,740.00 | 8,740.00 | 203,900 |
| 2026-03-03 | 8,690.00 | 8,690.00 | 8,600.00 | 8,660.00 | 8,660.00 | 102,300 |
| 2026-03-02 | 8,700.00 | 8,790.00 | 8,600.00 | 8,700.00 | 8,700.00 | 237,500 |
| 2026-02-27 | 8,920.00 | 8,920.00 | 8,800.00 | 8,860.00 | 8,860.00 | 160,600 |
| 2026-02-26 | 8,870.00 | 8,940.00 | 8,850.00 | 8,880.00 | 8,880.00 | 84,600 |
| 2026-02-25 | 8,900.00 | 8,950.00 | 8,840.00 | 8,870.00 | 8,870.00 | 173,900 |
| 2026-02-24 | 8,925.12 | 8,925.12 | 8,870.76 | 8,879.82 | 8,879.82 | 406,454 |
| 2026-02-23 | 8,852.63 | 8,925.12 | 8,852.63 | 8,897.94 | 8,897.94 | 277,304 |
| 2026-02-13 | 8,807.33 | 8,816.39 | 8,743.90 | 8,789.21 | 8,789.21 | 230,999 |
| 2026-02-12 | 8,807.33 | 8,807.33 | 8,771.09 | 8,789.21 | 8,789.21 | 76,754 |
| 2026-02-11 | 8,725.78 | 8,834.51 | 8,707.66 | 8,789.21 | 8,789.21 | 305,549 |
| 2026-02-10 | 8,789.21 | 8,861.70 | 8,771.09 | 8,780.15 | 8,780.15 | 285,074 |
| 2026-02-09 | 8,716.72 | 8,771.09 | 8,653.29 | 8,771.09 | 8,771.09 | 118,439 |
| 2026-02-06 | 8,789.21 | 8,816.39 | 8,707.66 | 8,707.66 | 8,707.66 | 78,224 |
| 2026-02-05 | 8,807.33 | 8,825.45 | 8,752.96 | 8,807.33 | 8,807.33 | 152,879 |
| 2026-02-04 | 8,644.23 | 8,789.21 | 8,644.23 | 8,789.21 | 8,789.21 | 234,254 |
| 2026-02-03 | 8,680.47 | 8,680.47 | 8,607.99 | 8,644.23 | 8,644.23 | 132,614 |
| 2026-02-02 | 8,771.09 | 8,771.09 | 8,635.17 | 8,635.17 | 8,635.17 | 103,214 |
| 2026-01-30 | 9,560.00 | 9,650.00 | 9,510.00 | 9,630.00 | 8,680.10 | 64,322 |
| 2026-01-29 | 9,490.00 | 9,600.00 | 9,490.00 | 9,600.00 | 8,653.06 | 956,513 |
| 2026-01-28 | 9,500.00 | 9,540.00 | 9,450.00 | 9,500.00 | 8,562.93 | 86,481 |
| 2026-01-27 | 9,550.00 | 9,550.00 | 9,430.00 | 9,500.00 | 8,562.93 | 228,726 |
| 2026-01-26 | 9,700.00 | 9,700.00 | 9,500.00 | 9,550.00 | 8,607.99 | 192,401 |
| 2026-01-23 | 9,640.00 | 9,800.00 | 9,600.00 | 9,600.00 | 8,653.06 | 255,322 |
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.