Lam Son Sugar JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 11,450.00 | 11,450.00 | 11,350.00 | 11,450.00 | 9,204.35 | 238,519 |
| 2024-11-08 | 11,500.00 | 11,500.00 | 11,300.00 | 11,450.00 | 9,204.35 | 210,207 |
| 2024-11-07 | 11,600.00 | 11,650.00 | 11,400.00 | 11,500.00 | 9,244.54 | 233,800 |
| 2024-11-06 | 11,300.00 | 11,550.00 | 11,300.00 | 11,550.00 | 9,284.73 | 179,985 |
| 2024-11-05 | 11,300.00 | 11,500.00 | 11,300.00 | 11,400.00 | 9,164.15 | 226,161 |
| 2024-11-04 | 11,600.00 | 11,600.00 | 11,200.00 | 11,500.00 | 9,244.54 | 188,299 |
| 2024-11-01 | 11,700.00 | 11,750.00 | 11,600.00 | 11,600.00 | 9,324.93 | 224,700 |
| 2024-10-31 | 11,750.00 | 11,800.00 | 11,600.00 | 11,750.00 | 9,445.51 | 215,038 |
| 2024-10-30 | 11,800.00 | 11,850.00 | 11,650.00 | 11,750.00 | 9,445.51 | 221,779 |
| 2024-10-29 | 11,850.00 | 11,850.00 | 11,550.00 | 11,800.00 | 9,485.70 | 850,490 |
| 2024-10-28 | 11,700.00 | 11,800.00 | 11,600.00 | 11,800.00 | 9,485.70 | 107,070 |
| 2024-10-25 | 11,850.00 | 11,850.00 | 11,700.00 | 11,800.00 | 9,485.70 | 323,568 |
| 2024-10-24 | 11,900.00 | 12,000.00 | 11,750.00 | 11,900.00 | 9,566.09 | 137,067 |
| 2024-10-23 | 11,800.00 | 11,900.00 | 11,600.00 | 11,900.00 | 9,566.09 | 541,415 |
| 2024-10-22 | 12,000.00 | 12,000.00 | 11,500.00 | 11,800.00 | 9,485.70 | 266,382 |
| 2024-10-21 | 11,950.00 | 12,000.00 | 11,700.00 | 11,900.00 | 9,566.09 | 269,752 |
| 2024-10-18 | 11,850.00 | 12,000.00 | 11,850.00 | 12,000.00 | 9,646.48 | 136,730 |
| 2024-10-17 | 12,050.00 | 12,050.00 | 11,850.00 | 11,900.00 | 9,566.09 | 297,952 |
| 2024-10-16 | 12,050.00 | 12,050.00 | 11,900.00 | 12,000.00 | 9,646.48 | 112,462 |
| 2024-10-15 | 12,000.00 | 12,100.00 | 11,900.00 | 12,050.00 | 9,686.67 | 343,903 |
| 2024-10-14 | 12,100.00 | 12,150.00 | 12,000.00 | 12,100.00 | 9,726.86 | 244,811 |
| 2024-10-11 | 12,150.00 | 12,200.00 | 12,050.00 | 12,150.00 | 9,767.06 | 799,708 |
| 2024-10-10 | 12,200.00 | 12,250.00 | 12,100.00 | 12,150.00 | 9,767.06 | 239,306 |
| 2024-10-09 | 12,100.00 | 12,200.00 | 12,100.00 | 12,200.00 | 9,807.25 | 101,564 |
| 2024-10-08 | 12,050.00 | 12,150.00 | 11,950.00 | 12,100.00 | 9,726.86 | 807,572 |
| 2024-10-07 | 12,050.00 | 12,200.00 | 12,000.00 | 12,050.00 | 9,686.67 | 574,670 |
| 2024-10-04 | 12,300.00 | 12,300.00 | 12,000.00 | 12,000.00 | 9,646.48 | 1,012,499 |
| 2024-10-03 | 12,250.00 | 12,350.00 | 11,800.00 | 12,250.00 | 9,847.44 | 354,577 |
| 2024-10-02 | 12,250.00 | 12,350.00 | 12,150.00 | 12,250.00 | 9,847.44 | 342,106 |
| 2024-10-01 | 12,300.00 | 12,450.00 | 12,200.00 | 12,250.00 | 9,847.44 | 779,934 |
| 2024-09-30 | 12,600.00 | 12,650.00 | 12,300.00 | 12,300.00 | 9,887.64 | 724,321 |
| 2024-09-27 | 12,800.00 | 12,800.00 | 12,600.00 | 12,600.00 | 10,128.80 | 697,918 |
| 2024-09-26 | 12,800.00 | 13,249.99 | 12,600.00 | 12,750.00 | 10,249.38 | 1,133,949 |
| 2024-09-25 | 12,750.00 | 12,800.00 | 12,600.00 | 12,700.00 | 10,209.19 | 517,934 |
| 2024-09-24 | 12,800.00 | 12,850.00 | 12,500.00 | 12,600.00 | 10,128.80 | 517,709 |
| 2024-09-23 | 12,500.00 | 12,800.00 | 12,450.00 | 12,700.00 | 10,209.19 | 1,237,086 |
| 2024-09-20 | 12,300.00 | 12,400.00 | 12,150.00 | 12,200.00 | 9,807.25 | 684,212 |
| 2024-09-19 | 11,850.00 | 12,350.00 | 11,850.00 | 12,100.00 | 9,726.86 | 984,860 |
| 2024-09-18 | 11,950.00 | 12,050.00 | 11,800.00 | 11,800.00 | 9,485.70 | 467,376 |
| 2024-09-17 | 11,800.00 | 11,950.00 | 11,650.00 | 11,900.00 | 9,566.09 | 226,161 |
| 2024-09-16 | 12,000.00 | 12,000.00 | 11,650.00 | 11,650.00 | 9,365.12 | 207,511 |
| 2024-09-13 | 11,800.00 | 12,150.00 | 11,700.00 | 11,900.00 | 9,566.09 | 440,637 |
| 2024-09-12 | 11,500.00 | 11,800.00 | 11,500.00 | 11,750.00 | 9,445.51 | 284,583 |
| 2024-09-11 | 11,400.00 | 11,500.00 | 11,300.00 | 11,400.00 | 9,164.15 | 259,079 |
| 2024-09-10 | 11,600.00 | 11,700.00 | 11,300.00 | 11,600.00 | 9,324.93 | 522,540 |
| 2024-09-09 | 11,600.00 | 11,750.00 | 11,550.00 | 11,600.00 | 9,324.93 | 207,286 |
| 2024-09-06 | 11,600.00 | 11,750.00 | 11,600.00 | 11,700.00 | 9,405.31 | 148,976 |
| 2024-09-05 | 11,800.00 | 11,900.00 | 11,600.00 | 11,700.00 | 9,405.31 | 504,002 |
| 2024-09-04 | 11,650.00 | 11,800.00 | 11,600.00 | 11,800.00 | 9,485.70 | 292,447 |
| 2024-08-30 | 11,950.00 | 12,050.00 | 11,850.00 | 11,850.00 | 9,525.90 | 316,490 |
| 2024-08-29 | 12,000.00 | 12,100.00 | 11,850.00 | 11,900.00 | 9,566.09 | 396,820 |
| 2024-08-28 | 12,150.00 | 12,300.00 | 11,950.00 | 12,100.00 | 9,726.86 | 696,458 |
| 2024-08-27 | 12,050.00 | 12,200.00 | 11,800.00 | 12,000.00 | 9,646.48 | 698,256 |
| 2024-08-26 | 12,100.00 | 12,150.00 | 11,800.00 | 11,800.00 | 9,485.70 | 603,994 |
| 2024-08-23 | 12,100.00 | 12,300.00 | 12,000.00 | 12,100.00 | 9,726.86 | 217,173 |
| 2024-08-22 | 12,000.00 | 12,400.00 | 12,000.00 | 12,150.00 | 9,767.06 | 696,458 |
| 2024-08-21 | 12,050.00 | 12,100.00 | 11,900.00 | 11,950.00 | 9,606.28 | 444,794 |
| 2024-08-20 | 11,950.00 | 12,050.00 | 11,750.00 | 12,000.00 | 9,646.48 | 595,455 |
| 2024-08-19 | 11,900.00 | 12,100.00 | 11,850.00 | 11,950.00 | 9,606.28 | 561,975 |
| 2024-08-16 | 11,600.00 | 11,850.00 | 11,600.00 | 11,850.00 | 9,525.90 | 546,134 |
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.