Lam Son Sugar JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 9,670.00 | 9,670.00 | 9,580.00 | 9,580.00 | 8,635.03 | 192,751 |
| 2025-05-08 | 9,580.00 | 9,650.00 | 9,550.00 | 9,620.00 | 8,671.09 | 237,811 |
| 2025-05-07 | 9,430.00 | 9,540.00 | 9,430.00 | 9,530.00 | 8,589.97 | 162,118 |
| 2025-05-06 | 9,330.00 | 9,600.00 | 9,330.00 | 9,520.00 | 8,580.95 | 197,826 |
| 2025-05-05 | 9,510.00 | 9,580.00 | 9,460.00 | 9,520.00 | 8,580.95 | 96,294 |
| 2025-04-29 | 9,500.00 | 9,510.00 | 9,400.00 | 9,510.00 | 8,571.94 | 152,040 |
| 2025-04-28 | 9,570.00 | 9,630.00 | 9,500.00 | 9,500.00 | 8,562.93 | 228,375 |
| 2025-04-25 | 9,560.00 | 9,600.00 | 9,450.00 | 9,580.00 | 8,635.03 | 194,040 |
| 2025-04-24 | 9,600.00 | 9,640.00 | 9,500.00 | 9,580.00 | 8,635.03 | 73,185 |
| 2025-04-23 | 9,590.00 | 9,600.00 | 9,500.00 | 9,570.00 | 8,626.02 | 158,760 |
| 2025-04-22 | 9,450.00 | 9,600.00 | 8,930.00 | 9,510.00 | 8,571.94 | 480,375 |
| 2025-04-21 | 9,770.00 | 9,800.00 | 9,570.00 | 9,600.00 | 8,653.06 | 129,045 |
| 2025-04-18 | 9,470.00 | 9,870.00 | 9,470.00 | 9,770.00 | 8,806.29 | 248,745 |
| 2025-04-17 | 9,390.00 | 9,420.00 | 9,280.00 | 9,400.00 | 8,472.79 | 181,965 |
| 2025-04-16 | 9,400.00 | 9,460.00 | 9,300.00 | 9,400.00 | 8,472.79 | 165,165 |
| 2025-04-15 | 9,450.00 | 9,470.00 | 9,200.00 | 9,400.00 | 8,472.79 | 265,125 |
| 2025-04-14 | 9,400.00 | 9,490.00 | 9,390.00 | 9,450.00 | 8,517.86 | 289,485 |
| 2025-04-11 | 9,650.00 | 9,650.00 | 9,300.00 | 9,400.00 | 8,472.79 | 504,945 |
| 2025-04-10 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 8,166.33 | 114,555 |
| 2025-04-09 | 8,470.00 | 8,900.00 | 8,470.00 | 8,470.00 | 7,634.52 | 637,350 |
| 2025-04-08 | 9,120.00 | 9,440.00 | 9,100.00 | 9,100.00 | 8,202.38 | 771,330 |
| 2025-04-04 | 9,300.00 | 9,880.00 | 9,300.00 | 9,780.00 | 8,815.31 | 696,465 |
| 2025-04-03 | 10,500.00 | 10,500.00 | 10,000.00 | 10,000.00 | 9,013.61 | 712,845 |
| 2025-04-02 | 10,700.00 | 10,750.00 | 10,550.00 | 10,750.00 | 9,689.63 | 235,200 |
| 2025-04-01 | 10,650.00 | 10,700.00 | 10,600.00 | 10,700.00 | 9,644.56 | 114,030 |
| 2025-03-31 | 10,600.00 | 10,700.00 | 10,600.00 | 10,650.00 | 9,599.49 | 234,465 |
| 2025-03-28 | 10,600.00 | 10,700.00 | 10,600.00 | 10,650.00 | 9,599.49 | 145,635 |
| 2025-03-27 | 10,600.00 | 10,700.00 | 10,600.00 | 10,600.00 | 9,554.42 | 375,375 |
| 2025-03-26 | 10,700.00 | 10,750.00 | 10,500.00 | 10,700.00 | 9,644.56 | 294,840 |
| 2025-03-25 | 10,750.00 | 10,800.00 | 10,550.00 | 10,750.00 | 9,689.63 | 292,950 |
| 2025-03-24 | 10,800.00 | 10,800.00 | 10,500.00 | 10,700.00 | 9,644.56 | 396,375 |
| 2025-03-21 | 10,850.00 | 10,900.00 | 10,750.00 | 10,800.00 | 9,734.69 | 183,855 |
| 2025-03-20 | 10,900.00 | 10,950.00 | 10,750.00 | 10,800.00 | 9,734.69 | 246,960 |
| 2025-03-19 | 11,050.00 | 11,100.00 | 10,850.00 | 10,900.00 | 9,824.83 | 336,105 |
| 2025-03-18 | 11,100.00 | 11,200.00 | 10,900.00 | 11,000.00 | 9,914.97 | 867,825 |
| 2025-03-17 | 10,850.00 | 10,900.00 | 10,750.00 | 10,900.00 | 9,824.83 | 405,615 |
| 2025-03-14 | 10,800.00 | 10,850.00 | 10,750.00 | 10,850.00 | 9,779.76 | 192,045 |
| 2025-03-13 | 10,950.00 | 11,000.00 | 10,800.00 | 10,850.00 | 9,779.76 | 328,335 |
| 2025-03-12 | 11,000.00 | 11,000.00 | 10,850.00 | 10,850.00 | 9,779.76 | 252,945 |
| 2025-03-11 | 10,900.00 | 10,950.00 | 10,650.00 | 10,950.00 | 9,869.90 | 519,330 |
| 2025-03-10 | 10,950.00 | 11,050.00 | 10,850.00 | 10,900.00 | 9,824.83 | 525,840 |
| 2025-03-07 | 11,100.00 | 11,100.00 | 10,900.00 | 10,900.00 | 9,824.83 | 502,005 |
| 2025-03-06 | 11,000.00 | 11,150.00 | 10,950.00 | 11,050.00 | 9,960.03 | 520,170 |
| 2025-03-05 | 10,800.00 | 11,300.00 | 10,750.00 | 10,950.00 | 9,869.90 | 1,471,155 |
| 2025-03-04 | 10,850.00 | 10,850.00 | 10,650.00 | 10,800.00 | 9,734.69 | 450,870 |
| 2025-03-03 | 10,900.00 | 10,950.00 | 10,800.00 | 10,800.00 | 9,734.69 | 698,880 |
| 2025-02-28 | 11,050.00 | 11,050.00 | 10,900.00 | 10,950.00 | 9,869.90 | 643,755 |
| 2025-02-27 | 11,050.00 | 11,100.00 | 11,000.00 | 11,050.00 | 9,960.03 | 620,130 |
| 2025-02-26 | 11,100.00 | 11,200.00 | 11,050.00 | 11,100.00 | 10,005.10 | 482,475 |
| 2025-02-25 | 11,200.00 | 11,250.00 | 11,000.00 | 11,100.00 | 10,005.10 | 815,640 |
| 2025-02-24 | 11,100.00 | 11,200.00 | 11,000.00 | 11,150.00 | 10,050.17 | 405,300 |
| 2025-02-21 | 11,100.00 | 11,200.00 | 11,050.00 | 11,100.00 | 10,005.10 | 545,160 |
| 2025-02-20 | 11,400.00 | 11,400.00 | 11,050.00 | 11,100.00 | 10,005.10 | 670,320 |
| 2025-02-19 | 11,300.00 | 11,450.00 | 11,250.00 | 11,300.00 | 10,185.37 | 874,440 |
| 2025-02-18 | 11,250.00 | 11,450.00 | 11,200.00 | 11,250.00 | 10,140.31 | 645,540 |
| 2025-02-17 | 11,000.00 | 11,400.00 | 11,000.00 | 11,250.00 | 10,140.31 | 1,209,810 |
| 2025-02-14 | 11,200.00 | 11,200.00 | 10,900.00 | 11,000.00 | 9,914.97 | 620,655 |
| 2025-02-13 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 9,914.97 | 425,565 |
| 2025-02-12 | 11,000.00 | 11,000.00 | 10,800.00 | 10,850.00 | 9,779.76 | 453,075 |
| 2025-02-11 | 10,900.00 | 11,150.00 | 10,850.00 | 10,950.00 | 9,869.90 | 603,225 |
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.