Lam Son Sugar JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 9,600.00 | 9,600.00 | 9,500.00 | 9,590.00 | 8,644.05 | 141,058 |
| 2025-10-27 | 9,690.00 | 9,700.00 | 9,550.00 | 9,580.00 | 8,635.03 | 165,935 |
| 2025-10-24 | 9,660.00 | 9,700.00 | 9,550.00 | 9,690.00 | 8,734.18 | 178,711 |
| 2025-10-23 | 9,790.00 | 9,790.00 | 9,610.00 | 9,660.00 | 8,707.14 | 98,080 |
| 2025-10-22 | 9,560.00 | 9,790.00 | 9,500.00 | 9,790.00 | 8,824.32 | 131,721 |
| 2025-10-21 | 9,550.00 | 9,700.00 | 9,100.00 | 9,690.00 | 8,734.18 | 307,449 |
| 2025-10-20 | 9,960.00 | 9,960.00 | 9,550.00 | 9,550.00 | 8,607.99 | 346,656 |
| 2025-10-17 | 10,000.00 | 10,050.00 | 9,900.00 | 9,960.00 | 8,977.55 | 477,179 |
| 2025-10-16 | 10,000.00 | 10,100.00 | 9,980.00 | 10,000.00 | 9,013.61 | 196,549 |
| 2025-10-15 | 10,100.00 | 10,200.00 | 10,000.00 | 10,000.00 | 9,013.61 | 290,928 |
| 2025-10-14 | 10,250.00 | 10,350.00 | 10,050.00 | 10,100.00 | 9,103.74 | 568,959 |
| 2025-10-13 | 10,300.00 | 10,400.00 | 10,200.00 | 10,250.00 | 9,238.95 | 370,248 |
| 2025-10-10 | 10,350.00 | 10,650.00 | 10,350.00 | 10,450.00 | 9,419.22 | 685,944 |
| 2025-10-09 | 10,300.00 | 10,400.00 | 10,250.00 | 10,350.00 | 9,329.08 | 206,817 |
| 2025-10-08 | 10,350.00 | 10,500.00 | 10,250.00 | 10,250.00 | 9,238.95 | 565,785 |
| 2025-10-07 | 10,550.00 | 10,550.00 | 10,250.00 | 10,300.00 | 9,284.01 | 323,122 |
| 2025-10-06 | 10,500.00 | 10,650.00 | 10,200.00 | 10,500.00 | 9,464.29 | 889,491 |
| 2025-10-03 | 10,850.00 | 10,900.00 | 10,500.00 | 10,550.00 | 9,509.35 | 378,482 |
| 2025-10-02 | 10,200.00 | 10,850.00 | 10,100.00 | 10,850.00 | 9,779.76 | 2,871,074 |
| 2025-10-01 | 10,000.00 | 10,200.00 | 10,000.00 | 10,150.00 | 9,148.81 | 278,215 |
| 2025-09-30 | 10,000.00 | 10,200.00 | 9,960.00 | 10,000.00 | 9,013.61 | 283,401 |
| 2025-09-29 | 10,150.00 | 10,200.00 | 9,970.00 | 10,000.00 | 9,013.61 | 359,348 |
| 2025-09-26 | 10,100.00 | 10,150.00 | 9,990.00 | 10,100.00 | 9,103.74 | 398,323 |
| 2025-09-25 | 10,000.00 | 10,050.00 | 9,970.00 | 9,980.00 | 8,995.58 | 127,164 |
| 2025-09-24 | 9,900.00 | 10,100.00 | 9,880.00 | 9,980.00 | 8,995.58 | 269,832 |
| 2025-09-23 | 9,860.00 | 9,880.00 | 9,840.00 | 9,880.00 | 8,905.44 | 117,226 |
| 2025-09-22 | 9,950.00 | 9,950.00 | 9,830.00 | 9,880.00 | 8,905.44 | 217,926 |
| 2025-09-19 | 9,990.00 | 10,000.00 | 9,920.00 | 9,950.00 | 8,968.54 | 158,659 |
| 2025-09-18 | 9,920.00 | 9,990.00 | 9,920.00 | 9,950.00 | 8,968.54 | 179,515 |
| 2025-09-17 | 10,050.00 | 10,050.00 | 9,950.00 | 9,960.00 | 8,977.55 | 153,604 |
| 2025-09-16 | 10,000.00 | 10,150.00 | 9,950.00 | 10,050.00 | 9,058.67 | 377,281 |
| 2025-09-15 | 9,920.00 | 9,960.00 | 9,900.00 | 9,940.00 | 8,959.52 | 168,394 |
| 2025-09-12 | 9,810.00 | 9,950.00 | 9,800.00 | 9,900.00 | 8,923.47 | 108,786 |
| 2025-09-11 | 9,840.00 | 9,840.00 | 9,700.00 | 9,810.00 | 8,842.35 | 481,244 |
| 2025-09-10 | 9,930.00 | 9,930.00 | 9,800.00 | 9,850.00 | 8,878.40 | 101,096 |
| 2025-09-09 | 9,830.00 | 9,900.00 | 9,830.00 | 9,900.00 | 8,923.47 | 182,365 |
| 2025-09-08 | 9,950.00 | 10,000.00 | 9,800.00 | 9,850.00 | 8,878.40 | 427,734 |
| 2025-09-05 | 10,200.00 | 10,250.00 | 9,980.00 | 9,980.00 | 8,995.58 | 473,542 |
| 2025-09-04 | 10,050.00 | 10,150.00 | 10,000.00 | 10,100.00 | 9,103.74 | 337,266 |
| 2025-09-03 | 9,840.00 | 10,150.00 | 9,830.00 | 10,000.00 | 9,013.61 | 374,664 |
| 2025-08-29 | 9,830.00 | 9,840.00 | 9,790.00 | 9,830.00 | 8,860.37 | 248,792 |
| 2025-08-28 | 9,750.00 | 9,850.00 | 9,710.00 | 9,820.00 | 8,851.36 | 344,820 |
| 2025-08-27 | 9,960.00 | 9,960.00 | 9,800.00 | 9,850.00 | 8,878.40 | 281,483 |
| 2025-08-26 | 9,800.00 | 9,800.00 | 9,680.00 | 9,800.00 | 8,833.33 | 326,076 |
| 2025-08-25 | 9,710.00 | 9,880.00 | 9,690.00 | 9,740.00 | 8,779.25 | 295,350 |
| 2025-08-22 | 10,150.00 | 10,150.00 | 9,600.00 | 9,700.00 | 8,743.20 | 1,070,872 |
| 2025-08-21 | 10,300.00 | 10,400.00 | 10,050.00 | 10,050.00 | 9,058.67 | 962,128 |
| 2025-08-20 | 10,550.00 | 10,550.00 | 10,150.00 | 10,200.00 | 9,193.88 | 753,846 |
| 2025-08-19 | 10,150.00 | 10,650.00 | 10,150.00 | 10,500.00 | 9,464.29 | 1,838,171 |
| 2025-08-18 | 10,100.00 | 10,250.00 | 10,050.00 | 10,150.00 | 9,148.81 | 737,795 |
| 2025-08-15 | 10,250.00 | 10,400.00 | 10,000.00 | 10,100.00 | 9,103.74 | 1,148,940 |
| 2025-08-14 | 10,450.00 | 10,450.00 | 10,250.00 | 10,300.00 | 9,284.01 | 682,888 |
| 2025-08-13 | 10,350.00 | 10,650.00 | 10,250.00 | 10,400.00 | 9,374.15 | 2,141,230 |
| 2025-08-12 | 10,150.00 | 10,500.00 | 10,050.00 | 10,350.00 | 9,329.08 | 965,831 |
| 2025-08-11 | 10,050.00 | 10,200.00 | 10,000.00 | 10,100.00 | 9,103.74 | 677,598 |
| 2025-08-08 | 10,200.00 | 10,200.00 | 9,980.00 | 10,100.00 | 9,103.74 | 823,226 |
| 2025-08-07 | 10,200.00 | 10,300.00 | 10,100.00 | 10,200.00 | 9,193.88 | 510,154 |
| 2025-08-06 | 10,200.00 | 10,300.00 | 10,050.00 | 10,150.00 | 9,148.81 | 415,336 |
| 2025-08-05 | 10,400.00 | 10,400.00 | 10,000.00 | 10,100.00 | 9,103.74 | 912,974 |
| 2025-08-04 | 10,200.00 | 10,350.00 | 10,000.00 | 10,350.00 | 9,329.08 | 946,979 |
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.