Lam Son Sugar JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 10,950.00 | 11,050.00 | 10,750.00 | 10,900.00 | 9,824.83 | 507,885 |
| 2025-02-07 | 10,650.00 | 11,050.00 | 10,650.00 | 11,000.00 | 9,914.97 | 1,621,725 |
| 2025-02-06 | 10,600.00 | 10,700.00 | 10,600.00 | 10,600.00 | 9,554.42 | 407,925 |
| 2025-02-05 | 10,550.00 | 10,650.00 | 10,450.00 | 10,600.00 | 9,554.42 | 384,615 |
| 2025-02-04 | 10,450.00 | 10,550.00 | 10,400.00 | 10,550.00 | 9,509.35 | 397,635 |
| 2025-02-03 | 10,750.00 | 10,750.00 | 10,450.00 | 10,450.00 | 9,419.22 | 689,115 |
| 2025-01-24 | 10,850.00 | 10,950.00 | 10,750.00 | 10,800.00 | 9,734.69 | 248,745 |
| 2025-01-23 | 10,850.00 | 10,900.00 | 10,750.00 | 10,900.00 | 9,824.83 | 331,485 |
| 2025-01-22 | 10,950.00 | 10,950.00 | 10,550.00 | 10,800.00 | 9,734.69 | 440,580 |
| 2025-01-21 | 10,900.00 | 11,100.00 | 10,700.00 | 10,950.00 | 9,869.90 | 368,550 |
| 2025-01-20 | 11,100.00 | 11,150.00 | 10,900.00 | 11,050.00 | 9,960.03 | 397,530 |
| 2025-01-17 | 10,650.00 | 11,200.00 | 10,550.00 | 11,100.00 | 10,005.10 | 797,580 |
| 2025-01-16 | 10,650.00 | 10,750.00 | 10,600.00 | 10,650.00 | 9,599.49 | 422,100 |
| 2025-01-15 | 10,600.00 | 10,650.00 | 10,500.00 | 10,650.00 | 9,599.49 | 305,865 |
| 2025-01-14 | 10,500.00 | 10,600.00 | 10,450.00 | 10,550.00 | 9,509.35 | 177,555 |
| 2025-01-13 | 11,700.00 | 11,750.00 | 11,500.00 | 11,700.00 | 9,405.31 | 442,434 |
| 2025-01-10 | 11,750.00 | 11,800.00 | 11,600.00 | 11,700.00 | 9,405.31 | 219,981 |
| 2025-01-09 | 11,750.00 | 11,800.00 | 11,600.00 | 11,750.00 | 9,445.51 | 185,490 |
| 2025-01-08 | 11,700.00 | 11,750.00 | 11,600.00 | 11,750.00 | 9,445.51 | 136,505 |
| 2025-01-07 | 11,750.00 | 11,800.00 | 11,600.00 | 11,700.00 | 9,405.31 | 429,290 |
| 2025-01-06 | 11,950.00 | 12,000.00 | 11,450.00 | 11,850.00 | 9,525.90 | 481,420 |
| 2025-01-03 | 12,150.00 | 12,150.00 | 11,850.00 | 11,950.00 | 9,606.28 | 354,801 |
| 2025-01-02 | 12,000.00 | 12,100.00 | 11,950.00 | 12,100.00 | 9,726.86 | 435,356 |
| 2024-12-31 | 11,900.00 | 11,950.00 | 11,800.00 | 11,900.00 | 9,566.09 | 345,701 |
| 2024-12-30 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 9,566.09 | 178,749 |
| 2024-12-27 | 11,900.00 | 11,950.00 | 11,700.00 | 11,850.00 | 9,525.90 | 698,368 |
| 2024-12-26 | 12,150.00 | 12,150.00 | 11,900.00 | 11,900.00 | 9,566.09 | 516,586 |
| 2024-12-25 | 12,150.00 | 12,150.00 | 12,000.00 | 12,100.00 | 9,726.86 | 543,100 |
| 2024-12-24 | 11,750.00 | 12,300.00 | 11,700.00 | 12,100.00 | 9,726.86 | 833,413 |
| 2024-12-23 | 11,700.00 | 11,750.00 | 11,650.00 | 11,750.00 | 9,445.51 | 227,284 |
| 2024-12-20 | 11,700.00 | 11,700.00 | 11,550.00 | 11,700.00 | 9,405.31 | 318,962 |
| 2024-12-19 | 11,650.00 | 11,750.00 | 11,500.00 | 11,550.00 | 9,284.73 | 328,624 |
| 2024-12-18 | 11,600.00 | 11,750.00 | 11,600.00 | 11,750.00 | 9,445.51 | 321,995 |
| 2024-12-17 | 11,500.00 | 11,600.00 | 11,500.00 | 11,550.00 | 9,284.73 | 260,427 |
| 2024-12-16 | 11,750.00 | 11,850.00 | 11,500.00 | 11,500.00 | 9,244.54 | 724,208 |
| 2024-12-13 | 11,800.00 | 11,850.00 | 11,750.00 | 11,800.00 | 9,485.70 | 172,457 |
| 2024-12-12 | 11,900.00 | 11,900.00 | 11,800.00 | 11,850.00 | 9,525.90 | 246,159 |
| 2024-12-11 | 11,900.00 | 11,950.00 | 11,750.00 | 11,900.00 | 9,566.09 | 317,726 |
| 2024-12-10 | 12,050.00 | 12,050.00 | 11,800.00 | 11,900.00 | 9,566.09 | 405,921 |
| 2024-12-09 | 11,650.00 | 11,950.00 | 11,650.00 | 11,950.00 | 9,606.28 | 341,881 |
| 2024-12-06 | 11,850.00 | 11,850.00 | 11,650.00 | 11,650.00 | 9,365.12 | 634,441 |
| 2024-12-05 | 11,850.00 | 11,850.00 | 11,600.00 | 11,850.00 | 9,525.90 | 387,832 |
| 2024-12-04 | 11,850.00 | 11,900.00 | 11,700.00 | 11,750.00 | 9,445.51 | 304,469 |
| 2024-12-03 | 11,900.00 | 12,000.00 | 11,800.00 | 11,850.00 | 9,525.90 | 210,207 |
| 2024-12-02 | 12,100.00 | 12,250.00 | 12,000.00 | 12,000.00 | 9,646.48 | 281,549 |
| 2024-11-29 | 12,100.00 | 12,200.00 | 12,000.00 | 12,100.00 | 9,726.86 | 342,443 |
| 2024-11-28 | 12,100.00 | 12,100.00 | 11,950.00 | 12,050.00 | 9,686.67 | 200,994 |
| 2024-11-27 | 11,750.00 | 12,150.00 | 11,750.00 | 12,050.00 | 9,686.67 | 838,468 |
| 2024-11-26 | 11,750.00 | 11,850.00 | 11,700.00 | 11,800.00 | 9,485.70 | 172,907 |
| 2024-11-25 | 11,700.00 | 11,800.00 | 11,650.00 | 11,750.00 | 9,445.51 | 242,002 |
| 2024-11-22 | 11,900.00 | 11,950.00 | 11,700.00 | 11,750.00 | 9,445.51 | 186,726 |
| 2024-11-21 | 11,550.00 | 12,000.00 | 11,500.00 | 11,800.00 | 9,485.70 | 479,398 |
| 2024-11-20 | 11,450.00 | 11,500.00 | 11,350.00 | 11,450.00 | 9,204.35 | 268,517 |
| 2024-11-19 | 11,650.00 | 11,650.00 | 11,350.00 | 11,350.00 | 9,123.96 | 200,657 |
| 2024-11-18 | 11,350.00 | 11,600.00 | 11,250.00 | 11,600.00 | 9,324.93 | 200,994 |
| 2024-11-15 | 11,650.00 | 11,650.00 | 11,350.00 | 11,450.00 | 9,204.35 | 212,117 |
| 2024-11-14 | 11,350.00 | 11,700.00 | 11,350.00 | 11,650.00 | 9,365.12 | 357,048 |
| 2024-11-13 | 11,450.00 | 11,500.00 | 11,300.00 | 11,350.00 | 9,123.96 | 268,517 |
| 2024-11-12 | 11,500.00 | 11,600.00 | 11,450.00 | 11,450.00 | 9,204.35 | 252,451 |
| 2024-11-11 | 11,450.00 | 11,450.00 | 11,350.00 | 11,450.00 | 9,204.35 | 238,519 |
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.