Lam Son Sugar JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 9,700.00 | 9,740.00 | 9,620.00 | 9,680.00 | 8,725.17 | 104,046 |
| 2026-01-21 | 9,790.00 | 9,790.00 | 9,610.00 | 9,750.00 | 8,788.27 | 474,710 |
| 2026-01-20 | 9,780.00 | 9,820.00 | 9,710.00 | 9,770.00 | 8,806.29 | 169,951 |
| 2026-01-19 | 9,620.00 | 9,800.00 | 9,590.00 | 9,750.00 | 8,788.27 | 328,083 |
| 2026-01-16 | 9,520.00 | 9,990.00 | 9,520.00 | 9,620.00 | 8,671.09 | 290,250 |
| 2026-01-15 | 9,510.00 | 9,590.00 | 9,460.00 | 9,520.00 | 8,580.95 | 226,058 |
| 2026-01-14 | 9,510.00 | 9,530.00 | 9,470.00 | 9,510.00 | 8,571.94 | 217,234 |
| 2026-01-13 | 9,500.00 | 9,530.00 | 9,460.00 | 9,520.00 | 8,580.95 | 119,356 |
| 2026-01-12 | 9,490.00 | 9,530.00 | 9,420.00 | 9,500.00 | 8,562.93 | 109,675 |
| 2026-01-09 | 9,510.00 | 9,530.00 | 9,400.00 | 9,490.00 | 8,553.91 | 144,690 |
| 2026-01-08 | 9,510.00 | 9,550.00 | 9,500.00 | 9,530.00 | 8,589.97 | 102,981 |
| 2026-01-07 | 9,450.00 | 9,580.00 | 9,450.00 | 9,530.00 | 8,589.97 | 95,422 |
| 2026-01-06 | 9,480.00 | 9,520.00 | 9,440.00 | 9,450.00 | 8,517.86 | 85,932 |
| 2026-01-05 | 9,530.00 | 9,530.00 | 9,440.00 | 9,440.00 | 8,508.84 | 63,744 |
| 2025-12-31 | 9,580.00 | 9,580.00 | 9,510.00 | 9,520.00 | 8,580.95 | 66,337 |
| 2025-12-30 | 9,520.00 | 9,520.00 | 9,450.00 | 9,520.00 | 8,580.95 | 43,484 |
| 2025-12-29 | 9,540.00 | 9,540.00 | 9,460.00 | 9,520.00 | 8,580.95 | 95,648 |
| 2025-12-26 | 9,440.00 | 9,500.00 | 9,390.00 | 9,500.00 | 8,562.93 | 117,305 |
| 2025-12-25 | 9,480.00 | 9,480.00 | 9,410.00 | 9,450.00 | 8,517.86 | 37,877 |
| 2025-12-24 | 9,420.00 | 9,450.00 | 9,400.00 | 9,440.00 | 8,508.84 | 101,908 |
| 2025-12-23 | 9,460.00 | 9,500.00 | 9,400.00 | 9,450.00 | 8,517.86 | 97,145 |
| 2025-12-22 | 9,460.00 | 9,480.00 | 9,440.00 | 9,460.00 | 8,526.87 | 58,097 |
| 2025-12-19 | 9,410.00 | 9,490.00 | 9,410.00 | 9,490.00 | 8,553.91 | 120,317 |
| 2025-12-18 | 9,520.00 | 9,520.00 | 9,430.00 | 9,490.00 | 8,553.91 | 59,264 |
| 2025-12-17 | 9,420.00 | 9,480.00 | 9,400.00 | 9,480.00 | 8,544.90 | 95,977 |
| 2025-12-16 | 9,440.00 | 9,490.00 | 9,370.00 | 9,490.00 | 8,553.91 | 99,350 |
| 2025-12-15 | 9,360.00 | 9,440.00 | 9,360.00 | 9,440.00 | 8,508.84 | 149,422 |
| 2025-12-12 | 9,530.00 | 9,530.00 | 9,400.00 | 9,440.00 | 8,508.84 | 299,913 |
| 2025-12-11 | 9,530.00 | 9,550.00 | 9,440.00 | 9,530.00 | 8,589.97 | 108,892 |
| 2025-12-10 | 9,570.00 | 9,570.00 | 9,420.00 | 9,530.00 | 8,589.97 | 250,900 |
| 2025-12-09 | 9,500.00 | 9,550.00 | 9,430.00 | 9,550.00 | 8,607.99 | 95,544 |
| 2025-12-08 | 9,450.00 | 9,700.00 | 9,450.00 | 9,510.00 | 8,571.94 | 239,993 |
| 2025-12-05 | 9,450.00 | 9,540.00 | 9,450.00 | 9,450.00 | 8,517.86 | 92,162 |
| 2025-12-04 | 9,540.00 | 9,540.00 | 9,480.00 | 9,500.00 | 8,562.93 | 134,027 |
| 2025-12-03 | 9,420.00 | 9,590.00 | 9,420.00 | 9,500.00 | 8,562.93 | 80,288 |
| 2025-12-02 | 9,460.00 | 9,490.00 | 9,400.00 | 9,420.00 | 8,490.82 | 166,003 |
| 2025-12-01 | 9,490.00 | 9,490.00 | 9,440.00 | 9,450.00 | 8,517.86 | 97,520 |
| 2025-11-28 | 9,490.00 | 9,500.00 | 9,450.00 | 9,490.00 | 8,553.91 | 121,747 |
| 2025-11-27 | 9,540.00 | 9,550.00 | 9,480.00 | 9,480.00 | 8,544.90 | 46,088 |
| 2025-11-26 | 9,500.00 | 9,550.00 | 9,460.00 | 9,520.00 | 8,580.95 | 94,120 |
| 2025-11-25 | 9,530.00 | 9,540.00 | 9,480.00 | 9,540.00 | 8,598.98 | 192,134 |
| 2025-11-24 | 9,590.00 | 9,590.00 | 9,520.00 | 9,570.00 | 8,626.02 | 34,356 |
| 2025-11-21 | 9,500.00 | 9,590.00 | 9,450.00 | 9,590.00 | 8,644.05 | 195,204 |
| 2025-11-20 | 9,520.00 | 9,560.00 | 9,490.00 | 9,520.00 | 8,580.95 | 102,545 |
| 2025-11-19 | 9,580.00 | 9,580.00 | 9,520.00 | 9,530.00 | 8,589.97 | 281,205 |
| 2025-11-18 | 9,590.00 | 9,650.00 | 9,530.00 | 9,580.00 | 8,635.03 | 223,995 |
| 2025-11-17 | 9,570.00 | 9,590.00 | 9,540.00 | 9,590.00 | 8,644.05 | 141,326 |
| 2025-11-14 | 9,560.00 | 9,580.00 | 9,510.00 | 9,570.00 | 8,626.02 | 137,591 |
| 2025-11-13 | 9,580.00 | 9,600.00 | 9,550.00 | 9,570.00 | 8,626.02 | 140,807 |
| 2025-11-12 | 9,520.00 | 9,600.00 | 9,500.00 | 9,580.00 | 8,635.03 | 93,279 |
| 2025-11-11 | 9,470.00 | 9,600.00 | 9,470.00 | 9,600.00 | 8,653.06 | 85,728 |
| 2025-11-10 | 9,500.00 | 9,520.00 | 9,460.00 | 9,500.00 | 8,562.93 | 131,412 |
| 2025-11-07 | 9,540.00 | 9,560.00 | 9,460.00 | 9,500.00 | 8,562.93 | 226,959 |
| 2025-11-06 | 9,660.00 | 9,660.00 | 9,510.00 | 9,560.00 | 8,617.01 | 59,156 |
| 2025-11-05 | 9,580.00 | 9,580.00 | 9,550.00 | 9,560.00 | 8,617.01 | 96,162 |
| 2025-11-04 | 9,510.00 | 9,580.00 | 9,460.00 | 9,580.00 | 8,635.03 | 231,853 |
| 2025-11-03 | 9,520.00 | 9,610.00 | 9,520.00 | 9,580.00 | 8,635.03 | 187,789 |
| 2025-10-31 | 9,580.00 | 9,630.00 | 9,550.00 | 9,590.00 | 8,644.05 | 289,382 |
| 2025-10-30 | 9,740.00 | 9,740.00 | 9,590.00 | 9,630.00 | 8,680.10 | 120,268 |
| 2025-10-29 | 9,650.00 | 9,740.00 | 9,590.00 | 9,680.00 | 8,725.17 | 161,974 |
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.