Lam Thao Fertilizers & Chemicals JSC (HNX:LAS)
Vietnam
· Delayed Price · Currency is VND 16,700
+100 (0.60%)
At close: Dec 4, 2025
HNX:LAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,700.00 | 16,800.00 | 16,600.00 | 16,600.00 | 16,600.00 | -0.60% | 72,210 |
| Dec 4, 2025 | 16,600.00 | 16,800.00 | 16,500.00 | 16,700.00 | 16,700.00 | 0.60% | 145,576 |
| Dec 3, 2025 | 16,000.00 | 16,700.00 | 15,200.00 | 16,600.00 | 16,600.00 | - | 166,700 |
| Dec 2, 2025 | 16,500.00 | 16,600.00 | 16,400.00 | 16,600.00 | 16,600.00 | 0.61% | 156,347 |
| Dec 1, 2025 | 16,600.00 | 16,700.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 125,789 |
| Nov 28, 2025 | 16,700.00 | 16,800.00 | 16,500.00 | 16,500.00 | 16,500.00 | -1.20% | 162,213 |
| Nov 27, 2025 | 16,600.00 | 16,800.00 | 16,600.00 | 16,700.00 | 16,700.00 | - | 121,459 |
| Nov 26, 2025 | 16,600.00 | 16,800.00 | 16,600.00 | 16,700.00 | 16,700.00 | - | 127,860 |
| Nov 25, 2025 | 16,700.00 | 16,800.00 | 16,600.00 | 16,700.00 | 16,700.00 | - | 276,717 |
| Nov 24, 2025 | 16,800.00 | 16,800.00 | 16,700.00 | 16,700.00 | 16,700.00 | -0.60% | 100,743 |
| Nov 21, 2025 | 16,800.00 | 16,900.00 | 16,600.00 | 16,800.00 | 16,800.00 | - | 123,299 |
| Nov 20, 2025 | 16,900.00 | 17,000.00 | 16,700.00 | 16,800.00 | 16,800.00 | -0.59% | 157,986 |
| Nov 19, 2025 | 17,100.00 | 17,400.00 | 16,800.00 | 16,900.00 | 16,900.00 | -1.17% | 403,558 |
| Nov 18, 2025 | 17,000.00 | 17,100.00 | 16,900.00 | 17,100.00 | 17,100.00 | 1.18% | 287,843 |
| Nov 17, 2025 | 16,900.00 | 17,100.00 | 16,800.00 | 16,900.00 | 16,900.00 | 0.60% | 150,615 |
| Nov 14, 2025 | 17,000.00 | 17,100.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.18% | 160,159 |
| Nov 13, 2025 | 16,700.00 | 17,400.00 | 16,700.00 | 17,000.00 | 17,000.00 | 1.80% | 445,329 |
| Nov 12, 2025 | 16,000.00 | 16,800.00 | 16,000.00 | 16,700.00 | 16,700.00 | 0.60% | 240,013 |
| Nov 11, 2025 | 16,600.00 | 16,800.00 | 16,600.00 | 16,600.00 | 16,600.00 | - | 138,129 |
| Nov 10, 2025 | 16,800.00 | 16,800.00 | 16,600.00 | 16,600.00 | 16,600.00 | -1.19% | 196,477 |
| Nov 7, 2025 | 17,200.00 | 17,200.00 | 16,700.00 | 16,800.00 | 16,800.00 | -1.75% | 314,196 |
| Nov 6, 2025 | 17,500.00 | 17,500.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.72% | 201,453 |
| Nov 5, 2025 | 16,800.00 | 17,500.00 | 16,800.00 | 17,400.00 | 17,400.00 | 3.57% | 1,109,479 |
| Nov 4, 2025 | 16,800.00 | 17,000.00 | 16,300.00 | 16,800.00 | 16,800.00 | -0.59% | 304,953 |
| Nov 3, 2025 | 17,200.00 | 17,300.00 | 16,900.00 | 16,900.00 | 16,900.00 | -1.74% | 403,714 |
| Oct 31, 2025 | 16,800.00 | 17,400.00 | 16,800.00 | 17,200.00 | 17,200.00 | 2.38% | 446,109 |
| Oct 30, 2025 | 16,900.00 | 17,100.00 | 16,800.00 | 16,800.00 | 16,800.00 | -0.59% | 223,360 |
| Oct 29, 2025 | 17,100.00 | 17,100.00 | 16,800.00 | 16,900.00 | 16,900.00 | - | 455,866 |
| Oct 28, 2025 | 16,700.00 | 16,900.00 | 16,400.00 | 16,900.00 | 16,900.00 | 1.20% | 150,893 |
| Oct 27, 2025 | 16,900.00 | 17,000.00 | 16,500.00 | 16,700.00 | 16,700.00 | -1.18% | 183,248 |
| Oct 24, 2025 | 16,900.00 | 16,900.00 | 16,600.00 | 16,900.00 | 16,900.00 | -0.59% | 173,830 |
| Oct 23, 2025 | 17,200.00 | 17,500.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.16% | 170,250 |
| Oct 22, 2025 | 16,500.00 | 17,300.00 | 16,500.00 | 17,200.00 | 17,200.00 | 4.24% | 346,843 |
| Oct 21, 2025 | 16,800.00 | 16,800.00 | 16,000.00 | 16,500.00 | 16,500.00 | -1.79% | 515,575 |
| Oct 20, 2025 | 17,400.00 | 17,500.00 | 16,700.00 | 16,800.00 | 16,800.00 | -3.45% | 283,703 |
| Oct 17, 2025 | 17,500.00 | 17,500.00 | 17,300.00 | 17,400.00 | 17,400.00 | -0.57% | 340,732 |
| Oct 16, 2025 | 17,500.00 | 17,600.00 | 17,400.00 | 17,500.00 | 17,500.00 | -0.57% | 205,603 |
| Oct 15, 2025 | 17,600.00 | 17,800.00 | 17,200.00 | 17,600.00 | 17,600.00 | -0.56% | 248,717 |
| Oct 14, 2025 | 17,900.00 | 18,000.00 | 17,700.00 | 17,700.00 | 17,700.00 | -1.12% | 366,272 |
| Oct 13, 2025 | 17,900.00 | 17,900.00 | 17,700.00 | 17,900.00 | 17,900.00 | -0.56% | 235,956 |
| Oct 10, 2025 | 18,000.00 | 18,100.00 | 17,900.00 | 18,000.00 | 18,000.00 | -0.55% | 216,597 |
| Oct 9, 2025 | 18,100.00 | 18,100.00 | 17,900.00 | 18,100.00 | 18,100.00 | - | 164,324 |
| Oct 8, 2025 | 18,000.00 | 18,400.00 | 17,900.00 | 18,100.00 | 18,100.00 | 1.12% | 158,529 |
| Oct 7, 2025 | 18,000.00 | 18,200.00 | 17,800.00 | 17,900.00 | 17,900.00 | - | 95,194 |
| Oct 6, 2025 | 17,700.00 | 18,000.00 | 17,700.00 | 17,900.00 | 17,900.00 | 1.13% | 163,580 |
| Oct 3, 2025 | 17,700.00 | 18,000.00 | 17,600.00 | 17,700.00 | 17,700.00 | -0.56% | 252,951 |
| Oct 2, 2025 | 18,200.00 | 18,200.00 | 17,800.00 | 17,800.00 | 17,800.00 | -1.66% | 382,702 |
| Oct 1, 2025 | 18,200.00 | 18,200.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.55% | 228,462 |
| Sep 30, 2025 | 18,400.00 | 18,400.00 | 18,100.00 | 18,200.00 | 18,200.00 | -1.09% | 232,535 |
| Sep 29, 2025 | 18,100.00 | 18,500.00 | 18,100.00 | 18,400.00 | 18,400.00 | 1.10% | 191,882 |
| Sep 26, 2025 | 18,600.00 | 18,600.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.62% | 151,487 |
| Sep 25, 2025 | 18,400.00 | 18,500.00 | 18,200.00 | 18,500.00 | 18,500.00 | 1.09% | 144,897 |
| Sep 24, 2025 | 18,200.00 | 18,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | 0.55% | 131,393 |
| Sep 23, 2025 | 18,300.00 | 18,400.00 | 18,200.00 | 18,200.00 | 18,200.00 | - | 147,602 |
| Sep 22, 2025 | 18,500.00 | 18,600.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.62% | 300,861 |
| Sep 19, 2025 | 18,700.00 | 18,800.00 | 18,500.00 | 18,500.00 | 18,500.00 | -1.07% | 138,674 |
| Sep 18, 2025 | 18,500.00 | 18,700.00 | 18,500.00 | 18,700.00 | 18,700.00 | 0.54% | 174,851 |
| Sep 17, 2025 | 18,900.00 | 19,000.00 | 18,600.00 | 18,600.00 | 18,600.00 | -1.06% | 331,858 |
| Sep 16, 2025 | 19,100.00 | 19,200.00 | 18,800.00 | 18,800.00 | 18,800.00 | -1.05% | 310,235 |
| Sep 15, 2025 | 18,800.00 | 19,000.00 | 18,700.00 | 19,000.00 | 19,000.00 | 1.06% | 373,500 |
| Sep 12, 2025 | 18,200.00 | 18,900.00 | 18,200.00 | 18,800.00 | 18,800.00 | 2.17% | 430,753 |
| Sep 11, 2025 | 18,500.00 | 18,500.00 | 18,100.00 | 18,400.00 | 18,400.00 | - | 307,600 |
| Sep 10, 2025 | 18,500.00 | 18,600.00 | 18,300.00 | 18,400.00 | 18,400.00 | - | 261,620 |
| Sep 9, 2025 | 18,500.00 | 18,600.00 | 18,300.00 | 18,400.00 | 18,400.00 | -0.54% | 342,300 |
| Sep 8, 2025 | 19,000.00 | 19,000.00 | 18,400.00 | 18,500.00 | 18,500.00 | -2.63% | 623,854 |
| Sep 5, 2025 | 19,200.00 | 19,500.00 | 19,000.00 | 19,000.00 | 19,000.00 | -0.52% | 727,887 |
| Sep 4, 2025 | 19,000.00 | 19,200.00 | 18,900.00 | 19,100.00 | 19,100.00 | 1.06% | 259,421 |
| Sep 3, 2025 | 18,800.00 | 19,000.00 | 18,700.00 | 18,900.00 | 18,900.00 | 0.53% | 499,798 |
| Aug 29, 2025 | 18,900.00 | 19,000.00 | 18,700.00 | 18,800.00 | 18,800.00 | - | 360,778 |
| Aug 28, 2025 | 19,000.00 | 19,000.00 | 18,700.00 | 18,800.00 | 18,800.00 | -0.53% | 364,048 |
| Aug 27, 2025 | 19,000.00 | 19,000.00 | 18,700.00 | 18,900.00 | 18,900.00 | 0.53% | 306,014 |
| Aug 26, 2025 | 18,500.00 | 18,800.00 | 18,500.00 | 18,800.00 | 18,800.00 | 1.62% | 402,730 |
| Aug 25, 2025 | 18,800.00 | 19,100.00 | 18,500.00 | 18,500.00 | 18,500.00 | -1.60% | 539,476 |
| Aug 22, 2025 | 19,300.00 | 19,400.00 | 18,600.00 | 18,800.00 | 18,800.00 | -3.09% | 1,156,419 |
| Aug 21, 2025 | 19,500.00 | 19,600.00 | 19,100.00 | 19,400.00 | 19,400.00 | 0.52% | 959,429 |
| Aug 20, 2025 | 20,000.00 | 20,000.00 | 19,000.00 | 19,300.00 | 19,300.00 | -3.02% | 1,902,055 |
| Aug 19, 2025 | 20,200.00 | 20,300.00 | 19,800.00 | 19,900.00 | 19,900.00 | -1.00% | 1,062,396 |
| Aug 18, 2025 | 19,900.00 | 20,600.00 | 19,800.00 | 20,100.00 | 20,100.00 | 1.01% | 1,016,414 |
| Aug 15, 2025 | 20,400.00 | 20,600.00 | 19,800.00 | 19,900.00 | 19,900.00 | -2.45% | 1,967,239 |
| Aug 14, 2025 | 20,500.00 | 20,600.00 | 20,200.00 | 20,400.00 | 20,400.00 | -0.49% | 1,217,391 |
| Aug 13, 2025 | 21,000.00 | 21,000.00 | 20,200.00 | 20,500.00 | 20,500.00 | -1.91% | 2,703,210 |
| Aug 12, 2025 | 20,800.00 | 21,200.00 | 20,700.00 | 20,900.00 | 20,900.00 | 0.48% | 1,851,071 |
| Aug 11, 2025 | 21,500.00 | 21,500.00 | 20,600.00 | 20,800.00 | 20,800.00 | -0.95% | 1,802,697 |
| Aug 8, 2025 | 20,600.00 | 21,200.00 | 20,600.00 | 21,000.00 | 21,000.00 | 2.44% | 3,754,187 |
| Aug 7, 2025 | 20,600.00 | 20,900.00 | 20,400.00 | 20,500.00 | 20,500.00 | - | 1,627,197 |
| Aug 6, 2025 | 19,800.00 | 20,800.00 | 19,800.00 | 20,500.00 | 20,500.00 | 3.54% | 2,927,593 |
| Aug 5, 2025 | 20,100.00 | 20,400.00 | 19,400.00 | 19,800.00 | 19,800.00 | -1.98% | 2,019,854 |
| Aug 4, 2025 | 19,800.00 | 20,300.00 | 19,800.00 | 20,200.00 | 20,200.00 | 2.02% | 773,885 |
| Aug 1, 2025 | 20,600.00 | 20,700.00 | 19,800.00 | 19,800.00 | 19,800.00 | -1.98% | 1,248,474 |
| Jul 31, 2025 | 20,500.00 | 20,800.00 | 20,000.00 | 20,200.00 | 20,200.00 | -1.46% | 2,416,201 |
| Jul 30, 2025 | 20,400.00 | 20,800.00 | 20,100.00 | 20,500.00 | 20,500.00 | 0.49% | 1,392,287 |
| Jul 29, 2025 | 20,600.00 | 21,200.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.49% | 4,652,028 |
| Jul 28, 2025 | 20,200.00 | 20,500.00 | 20,100.00 | 20,500.00 | 20,500.00 | 1.49% | 2,298,265 |
| Jul 25, 2025 | 20,400.00 | 20,600.00 | 20,200.00 | 20,200.00 | 20,200.00 | -0.98% | 1,253,503 |
| Jul 24, 2025 | 20,400.00 | 20,700.00 | 20,100.00 | 20,400.00 | 20,400.00 | - | 1,702,434 |
| Jul 23, 2025 | 19,600.00 | 20,400.00 | 19,500.00 | 20,400.00 | 20,400.00 | 4.08% | 2,925,917 |
| Jul 22, 2025 | 19,600.00 | 19,800.00 | 19,400.00 | 19,600.00 | 19,600.00 | - | 830,903 |
| Jul 21, 2025 | 19,500.00 | 19,600.00 | 19,300.00 | 19,600.00 | 19,600.00 | 1.03% | 1,378,813 |
| Jul 18, 2025 | 19,600.00 | 19,700.00 | 19,200.00 | 19,400.00 | 19,400.00 | -1.02% | 1,781,713 |
| Jul 17, 2025 | 19,800.00 | 20,000.00 | 19,000.00 | 19,600.00 | 19,600.00 | -1.01% | 1,444,372 |