Lam Son Sugar JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7,820.00 | 7,860.00 | 7,760.00 | 7,840.00 | 7,840.00 | 9,800 |
| 2026-10-22 | 7,820.00 | 7,820.00 | 7,700.00 | 7,820.00 | 7,820.00 | 37,600 |
| 2026-10-21 | 7,810.00 | 7,880.00 | 7,770.00 | 7,800.00 | 7,800.00 | 55,800 |
| 2026-10-20 | 7,850.00 | 7,850.00 | 7,650.00 | 7,800.00 | 7,800.00 | 37,800 |
| 2026-10-19 | 7,740.00 | 7,890.00 | 7,740.00 | 7,860.00 | 7,860.00 | 9,900 |
| 2026-10-16 | 7,800.00 | 7,860.00 | 7,790.00 | 7,850.00 | 7,850.00 | 37,900 |
| 2026-10-15 | 7,730.00 | 7,880.00 | 7,730.00 | 7,800.00 | 7,800.00 | 31,600 |
| 2026-10-14 | 7,890.00 | 7,900.00 | 7,730.00 | 7,860.00 | 7,860.00 | 13,300 |
| 2026-10-13 | 7,740.00 | 7,970.00 | 7,700.00 | 7,890.00 | 7,890.00 | 60,300 |
| 2026-10-12 | 7,970.00 | 7,970.00 | 7,780.00 | 7,800.00 | 7,800.00 | 167,200 |
| 2026-10-09 | 8,000.00 | 8,000.00 | 7,880.00 | 7,980.00 | 7,980.00 | 64,600 |
| 2026-10-08 | 7,940.00 | 8,080.00 | 7,890.00 | 8,050.00 | 8,050.00 | 188,400 |
| 2026-10-07 | 8,080.00 | 8,090.00 | 7,850.00 | 8,080.00 | 8,080.00 | 169,000 |
| 2026-10-06 | 7,950.00 | 8,190.00 | 7,950.00 | 8,000.00 | 8,000.00 | 135,300 |
| 2026-10-05 | 7,800.00 | 7,950.00 | 7,800.00 | 7,860.00 | 7,860.00 | 35,500 |
| 2026-10-02 | 7,660.00 | 7,860.00 | 7,660.00 | 7,800.00 | 7,800.00 | 33,900 |
| 2026-10-01 | 7,890.00 | 7,890.00 | 7,710.00 | 7,810.00 | 7,810.00 | 26,700 |
| 2026-09-30 | 7,870.00 | 7,870.00 | 7,710.00 | 7,800.00 | 7,800.00 | 34,800 |
| 2026-09-29 | 7,680.00 | 7,870.00 | 7,650.00 | 7,870.00 | 7,870.00 | 84,100 |
| 2026-09-28 | 7,710.00 | 7,880.00 | 7,650.00 | 7,880.00 | 7,880.00 | 79,600 |
| 2026-09-25 | 7,760.00 | 8,000.00 | 7,680.00 | 8,000.00 | 8,000.00 | 51,900 |
| 2026-09-24 | 7,770.00 | 7,770.00 | 7,690.00 | 7,760.00 | 7,760.00 | 27,300 |
| 2026-09-23 | 7,770.00 | 7,770.00 | 7,740.00 | 7,770.00 | 7,770.00 | 15,000 |
Page 1 of 1 · 23 trading days
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.