Lam Son Sugar JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 10,600.00 | 10,600.00 | 10,100.00 | 10,200.00 | 9,193.88 | 1,221,317 |
| 2025-07-31 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 9,193.88 | 1,392,452 |
| 2025-07-30 | 9,690.00 | 9,690.00 | 9,500.00 | 9,550.00 | 8,607.99 | 459,313 |
| 2025-07-29 | 9,890.00 | 9,900.00 | 9,560.00 | 9,600.00 | 8,653.06 | 796,017 |
| 2025-07-28 | 9,760.00 | 9,860.00 | 9,690.00 | 9,860.00 | 8,887.42 | 1,068,793 |
| 2025-07-25 | 9,830.00 | 9,830.00 | 9,700.00 | 9,750.00 | 8,788.27 | 461,682 |
| 2025-07-24 | 9,700.00 | 9,880.00 | 9,690.00 | 9,830.00 | 8,860.37 | 411,366 |
| 2025-07-23 | 9,680.00 | 9,750.00 | 9,680.00 | 9,700.00 | 8,743.20 | 516,222 |
| 2025-07-22 | 9,870.00 | 9,900.00 | 9,350.00 | 9,690.00 | 8,734.18 | 680,761 |
| 2025-07-21 | 10,100.00 | 10,150.00 | 9,840.00 | 9,870.00 | 8,896.43 | 678,800 |
| 2025-07-18 | 9,560.00 | 9,890.00 | 9,560.00 | 9,830.00 | 8,860.37 | 1,442,413 |
| 2025-07-17 | 9,600.00 | 9,650.00 | 9,530.00 | 9,550.00 | 8,607.99 | 735,471 |
| 2025-07-16 | 9,600.00 | 9,600.00 | 9,500.00 | 9,560.00 | 8,617.01 | 360,708 |
| 2025-07-15 | 9,700.00 | 9,700.00 | 9,540.00 | 9,550.00 | 8,607.99 | 355,052 |
| 2025-07-14 | 9,590.00 | 9,650.00 | 9,500.00 | 9,600.00 | 8,653.06 | 356,336 |
| 2025-07-11 | 9,620.00 | 9,730.00 | 9,460.00 | 9,570.00 | 8,626.02 | 327,204 |
| 2025-07-10 | 9,500.00 | 9,700.00 | 9,490.00 | 9,610.00 | 8,662.08 | 740,207 |
| 2025-07-09 | 9,410.00 | 9,520.00 | 9,410.00 | 9,450.00 | 8,517.86 | 343,071 |
| 2025-07-08 | 9,500.00 | 9,570.00 | 9,390.00 | 9,450.00 | 8,517.86 | 381,822 |
| 2025-07-07 | 9,600.00 | 9,600.00 | 9,460.00 | 9,500.00 | 8,562.93 | 485,122 |
| 2025-07-04 | 9,260.00 | 9,560.00 | 9,260.00 | 9,560.00 | 8,617.01 | 936,037 |
| 2025-07-03 | 9,260.00 | 9,270.00 | 9,230.00 | 9,260.00 | 8,346.60 | 333,546 |
| 2025-07-02 | 9,250.00 | 9,250.00 | 9,220.00 | 9,240.00 | 8,328.57 | 220,811 |
| 2025-07-01 | 9,270.00 | 9,270.00 | 9,200.00 | 9,230.00 | 8,319.56 | 209,241 |
| 2025-06-30 | 9,280.00 | 9,280.00 | 9,200.00 | 9,250.00 | 8,337.59 | 193,345 |
| 2025-06-27 | 9,290.00 | 9,290.00 | 9,210.00 | 9,240.00 | 8,328.57 | 189,108 |
| 2025-06-26 | 9,250.00 | 9,280.00 | 9,220.00 | 9,280.00 | 8,364.63 | 169,862 |
| 2025-06-25 | 9,280.00 | 9,290.00 | 9,240.00 | 9,280.00 | 8,364.63 | 131,606 |
| 2025-06-24 | 9,290.00 | 9,320.00 | 9,220.00 | 9,240.00 | 8,328.57 | 163,678 |
| 2025-06-23 | 9,210.00 | 9,300.00 | 9,200.00 | 9,300.00 | 8,382.65 | 302,295 |
| 2025-06-20 | 9,290.00 | 9,330.00 | 9,220.00 | 9,240.00 | 8,328.57 | 320,737 |
| 2025-06-19 | 9,310.00 | 9,380.00 | 9,200.00 | 9,290.00 | 8,373.64 | 144,780 |
| 2025-06-18 | 9,160.00 | 9,410.00 | 9,160.00 | 9,300.00 | 8,382.65 | 265,040 |
| 2025-06-17 | 9,320.00 | 9,420.00 | 9,290.00 | 9,370.00 | 8,445.75 | 370,063 |
| 2025-06-16 | 9,300.00 | 9,380.00 | 9,290.00 | 9,300.00 | 8,382.65 | 160,152 |
| 2025-06-13 | 9,390.00 | 9,390.00 | 9,200.00 | 9,300.00 | 8,382.65 | 285,491 |
| 2025-06-12 | 9,360.00 | 9,450.00 | 9,360.00 | 9,410.00 | 8,481.80 | 70,887 |
| 2025-06-11 | 9,390.00 | 9,420.00 | 9,360.00 | 9,370.00 | 8,445.75 | 124,554 |
| 2025-06-10 | 9,370.00 | 9,450.00 | 9,350.00 | 9,350.00 | 8,427.72 | 255,232 |
| 2025-06-09 | 9,520.00 | 9,530.00 | 9,390.00 | 9,400.00 | 8,472.79 | 330,355 |
| 2025-06-06 | 9,600.00 | 9,600.00 | 9,520.00 | 9,520.00 | 8,580.95 | 205,280 |
| 2025-06-05 | 9,620.00 | 9,630.00 | 9,560.00 | 9,600.00 | 8,653.06 | 347,797 |
| 2025-06-04 | 9,600.00 | 9,620.00 | 9,570.00 | 9,600.00 | 8,653.06 | 281,355 |
| 2025-06-03 | 9,570.00 | 9,620.00 | 9,510.00 | 9,600.00 | 8,653.06 | 473,008 |
| 2025-06-02 | 9,550.00 | 9,580.00 | 9,500.00 | 9,570.00 | 8,626.02 | 179,779 |
| 2025-05-30 | 9,630.00 | 9,630.00 | 9,460.00 | 9,480.00 | 8,544.90 | 286,709 |
| 2025-05-29 | 9,650.00 | 9,650.00 | 9,550.00 | 9,630.00 | 8,680.10 | 293,989 |
| 2025-05-28 | 9,680.00 | 9,750.00 | 9,630.00 | 9,650.00 | 8,698.13 | 340,135 |
| 2025-05-27 | 9,740.00 | 9,740.00 | 9,620.00 | 9,680.00 | 8,725.17 | 412,306 |
| 2025-05-26 | 9,520.00 | 9,620.00 | 9,510.00 | 9,610.00 | 8,662.08 | 190,773 |
| 2025-05-23 | 9,530.00 | 9,650.00 | 9,530.00 | 9,610.00 | 8,662.08 | 249,285 |
| 2025-05-22 | 9,750.00 | 9,750.00 | 9,630.00 | 9,650.00 | 8,698.13 | 373,306 |
| 2025-05-21 | 9,890.00 | 9,890.00 | 9,600.00 | 9,760.00 | 8,797.28 | 161,248 |
| 2025-05-20 | 9,680.00 | 9,940.00 | 9,640.00 | 9,750.00 | 8,788.27 | 480,442 |
| 2025-05-19 | 9,600.00 | 9,630.00 | 9,540.00 | 9,630.00 | 8,680.10 | 220,144 |
| 2025-05-16 | 9,700.00 | 9,700.00 | 9,540.00 | 9,650.00 | 8,698.13 | 440,186 |
| 2025-05-15 | 9,720.00 | 9,720.00 | 9,650.00 | 9,680.00 | 8,725.17 | 213,102 |
| 2025-05-14 | 9,630.00 | 9,700.00 | 9,630.00 | 9,680.00 | 8,725.17 | 219,716 |
| 2025-05-13 | 9,680.00 | 9,680.00 | 9,580.00 | 9,630.00 | 8,680.10 | 170,896 |
| 2025-05-12 | 9,620.00 | 9,620.00 | 9,550.00 | 9,580.00 | 8,635.03 | 282,184 |
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.