Lam Son Sugar Joint Stock Corporation (HOSE:LSS)
Vietnam
· Delayed Price · Currency is VND 9,500.00
0.00 (0.00%)
At close: Dec 4, 2025
Lam Son Sugar Joint Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,450.00 | 9,540.00 | 9,450.00 | 9,450.00 | 9,450.00 | -0.53% | 87,773 |
| Dec 4, 2025 | 9,540.00 | 9,540.00 | 9,480.00 | 9,500.00 | 9,500.00 | - | 127,645 |
| Dec 3, 2025 | 9,420.00 | 9,590.00 | 9,420.00 | 9,500.00 | 9,500.00 | 0.85% | 76,465 |
| Dec 2, 2025 | 9,460.00 | 9,490.00 | 9,400.00 | 9,420.00 | 9,420.00 | -0.32% | 158,098 |
| Dec 1, 2025 | 9,490.00 | 9,490.00 | 9,440.00 | 9,450.00 | 9,450.00 | -0.42% | 92,876 |
| Nov 28, 2025 | 9,490.00 | 9,500.00 | 9,450.00 | 9,490.00 | 9,490.00 | 0.11% | 115,950 |
| Nov 27, 2025 | 9,540.00 | 9,550.00 | 9,480.00 | 9,480.00 | 9,480.00 | -0.42% | 43,893 |
| Nov 26, 2025 | 9,500.00 | 9,550.00 | 9,460.00 | 9,520.00 | 9,520.00 | -0.21% | 89,638 |
| Nov 25, 2025 | 9,530.00 | 9,540.00 | 9,480.00 | 9,540.00 | 9,540.00 | -0.31% | 182,985 |
| Nov 24, 2025 | 9,590.00 | 9,590.00 | 9,520.00 | 9,570.00 | 9,570.00 | -0.21% | 32,720 |
| Nov 21, 2025 | 9,500.00 | 9,590.00 | 9,450.00 | 9,590.00 | 9,590.00 | 0.74% | 185,909 |
| Nov 20, 2025 | 9,520.00 | 9,560.00 | 9,490.00 | 9,520.00 | 9,520.00 | -0.10% | 97,662 |
| Nov 19, 2025 | 9,580.00 | 9,580.00 | 9,520.00 | 9,530.00 | 9,530.00 | -0.52% | 267,814 |
| Nov 18, 2025 | 9,590.00 | 9,650.00 | 9,530.00 | 9,580.00 | 9,580.00 | -0.10% | 213,329 |
| Nov 17, 2025 | 9,570.00 | 9,590.00 | 9,540.00 | 9,590.00 | 9,590.00 | 0.21% | 134,596 |
| Nov 14, 2025 | 9,560.00 | 9,580.00 | 9,510.00 | 9,570.00 | 9,570.00 | - | 131,039 |
| Nov 13, 2025 | 9,580.00 | 9,600.00 | 9,550.00 | 9,570.00 | 9,570.00 | -0.10% | 134,102 |
| Nov 12, 2025 | 9,520.00 | 9,600.00 | 9,500.00 | 9,580.00 | 9,580.00 | -0.21% | 88,837 |
| Nov 11, 2025 | 9,470.00 | 9,600.00 | 9,470.00 | 9,600.00 | 9,600.00 | 1.05% | 81,646 |
| Nov 10, 2025 | 9,500.00 | 9,520.00 | 9,460.00 | 9,500.00 | 9,500.00 | - | 125,154 |
| Nov 7, 2025 | 9,540.00 | 9,560.00 | 9,460.00 | 9,500.00 | 9,500.00 | -0.63% | 216,151 |
| Nov 6, 2025 | 9,660.00 | 9,660.00 | 9,510.00 | 9,560.00 | 9,560.00 | - | 56,339 |
| Nov 5, 2025 | 9,580.00 | 9,580.00 | 9,550.00 | 9,560.00 | 9,560.00 | -0.21% | 91,583 |
| Nov 4, 2025 | 9,510.00 | 9,580.00 | 9,460.00 | 9,580.00 | 9,580.00 | - | 220,812 |
| Nov 3, 2025 | 9,520.00 | 9,610.00 | 9,520.00 | 9,580.00 | 9,580.00 | -0.10% | 178,847 |
| Oct 31, 2025 | 9,580.00 | 9,630.00 | 9,550.00 | 9,590.00 | 9,590.00 | -0.42% | 275,602 |
| Oct 30, 2025 | 9,740.00 | 9,740.00 | 9,590.00 | 9,630.00 | 9,630.00 | -0.52% | 114,541 |
| Oct 29, 2025 | 9,650.00 | 9,740.00 | 9,590.00 | 9,680.00 | 9,680.00 | 0.94% | 154,261 |
| Oct 28, 2025 | 9,600.00 | 9,600.00 | 9,500.00 | 9,590.00 | 9,590.00 | 0.10% | 134,341 |
| Oct 27, 2025 | 9,690.00 | 9,700.00 | 9,550.00 | 9,580.00 | 9,580.00 | -1.14% | 158,033 |
| Oct 24, 2025 | 9,660.00 | 9,700.00 | 9,550.00 | 9,690.00 | 9,690.00 | 0.31% | 170,201 |
| Oct 23, 2025 | 9,790.00 | 9,790.00 | 9,610.00 | 9,660.00 | 9,660.00 | -1.33% | 93,410 |
| Oct 22, 2025 | 9,560.00 | 9,790.00 | 9,500.00 | 9,790.00 | 9,790.00 | 1.03% | 125,449 |
| Oct 21, 2025 | 9,550.00 | 9,700.00 | 9,100.00 | 9,690.00 | 9,690.00 | 1.47% | 292,809 |
| Oct 20, 2025 | 9,960.00 | 9,960.00 | 9,550.00 | 9,550.00 | 9,550.00 | -4.12% | 330,149 |
| Oct 17, 2025 | 10,000.00 | 10,050.00 | 9,900.00 | 9,960.00 | 9,960.00 | -0.40% | 454,456 |
| Oct 16, 2025 | 10,000.00 | 10,100.00 | 9,980.00 | 10,000.00 | 10,000.00 | - | 187,190 |
| Oct 15, 2025 | 10,100.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 277,074 |
| Oct 14, 2025 | 10,250.00 | 10,350.00 | 10,050.00 | 10,100.00 | 10,100.00 | -1.46% | 541,866 |
| Oct 13, 2025 | 10,300.00 | 10,400.00 | 10,200.00 | 10,250.00 | 10,250.00 | -1.91% | 352,617 |
| Oct 10, 2025 | 10,350.00 | 10,650.00 | 10,350.00 | 10,450.00 | 10,450.00 | 0.97% | 653,280 |
| Oct 9, 2025 | 10,300.00 | 10,400.00 | 10,250.00 | 10,350.00 | 10,350.00 | 0.98% | 196,969 |
| Oct 8, 2025 | 10,350.00 | 10,500.00 | 10,250.00 | 10,250.00 | 10,250.00 | -0.49% | 538,843 |
| Oct 7, 2025 | 10,550.00 | 10,550.00 | 10,250.00 | 10,300.00 | 10,300.00 | -1.90% | 307,735 |
| Oct 6, 2025 | 10,500.00 | 10,650.00 | 10,200.00 | 10,500.00 | 10,500.00 | -0.47% | 847,134 |
| Oct 3, 2025 | 10,850.00 | 10,900.00 | 10,500.00 | 10,550.00 | 10,550.00 | -2.76% | 360,459 |
| Oct 2, 2025 | 10,200.00 | 10,850.00 | 10,100.00 | 10,850.00 | 10,850.00 | 6.90% | 2,734,356 |
| Oct 1, 2025 | 10,000.00 | 10,200.00 | 10,000.00 | 10,150.00 | 10,150.00 | 1.50% | 264,967 |
| Sep 30, 2025 | 10,000.00 | 10,200.00 | 9,960.00 | 10,000.00 | 10,000.00 | - | 269,906 |
| Sep 29, 2025 | 10,150.00 | 10,200.00 | 9,970.00 | 10,000.00 | 10,000.00 | -0.99% | 342,236 |
| Sep 26, 2025 | 10,100.00 | 10,150.00 | 9,990.00 | 10,100.00 | 10,100.00 | 1.20% | 379,355 |
| Sep 25, 2025 | 10,000.00 | 10,050.00 | 9,970.00 | 9,980.00 | 9,980.00 | - | 121,109 |
| Sep 24, 2025 | 9,900.00 | 10,100.00 | 9,880.00 | 9,980.00 | 9,980.00 | 1.01% | 256,983 |
| Sep 23, 2025 | 9,860.00 | 9,880.00 | 9,840.00 | 9,880.00 | 9,880.00 | - | 111,644 |
| Sep 22, 2025 | 9,950.00 | 9,950.00 | 9,830.00 | 9,880.00 | 9,880.00 | -0.70% | 207,549 |
| Sep 19, 2025 | 9,990.00 | 10,000.00 | 9,920.00 | 9,950.00 | 9,950.00 | - | 151,104 |
| Sep 18, 2025 | 9,920.00 | 9,990.00 | 9,920.00 | 9,950.00 | 9,950.00 | -0.10% | 170,967 |
| Sep 17, 2025 | 10,050.00 | 10,050.00 | 9,950.00 | 9,960.00 | 9,960.00 | -0.90% | 146,290 |
| Sep 16, 2025 | 10,000.00 | 10,150.00 | 9,950.00 | 10,050.00 | 10,050.00 | 1.11% | 359,315 |
| Sep 15, 2025 | 9,920.00 | 9,960.00 | 9,900.00 | 9,940.00 | 9,940.00 | 0.40% | 160,375 |
| Sep 12, 2025 | 9,810.00 | 9,950.00 | 9,800.00 | 9,900.00 | 9,900.00 | 0.92% | 103,606 |
| Sep 11, 2025 | 9,840.00 | 9,840.00 | 9,700.00 | 9,810.00 | 9,810.00 | -0.41% | 458,328 |
| Sep 10, 2025 | 9,930.00 | 9,930.00 | 9,800.00 | 9,850.00 | 9,850.00 | -0.51% | 96,282 |
| Sep 9, 2025 | 9,830.00 | 9,900.00 | 9,830.00 | 9,900.00 | 9,900.00 | 0.51% | 173,681 |
| Sep 8, 2025 | 9,950.00 | 10,000.00 | 9,800.00 | 9,850.00 | 9,850.00 | -1.30% | 407,366 |
| Sep 5, 2025 | 10,200.00 | 10,250.00 | 9,980.00 | 9,980.00 | 9,980.00 | -1.19% | 450,992 |
| Sep 4, 2025 | 10,050.00 | 10,150.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 321,206 |
| Sep 3, 2025 | 9,840.00 | 10,150.00 | 9,830.00 | 10,000.00 | 10,000.00 | 1.73% | 356,823 |
| Aug 29, 2025 | 9,830.00 | 9,840.00 | 9,790.00 | 9,830.00 | 9,830.00 | 0.10% | 236,945 |
| Aug 28, 2025 | 9,750.00 | 9,850.00 | 9,710.00 | 9,820.00 | 9,820.00 | -0.30% | 328,400 |
| Aug 27, 2025 | 9,960.00 | 9,960.00 | 9,800.00 | 9,850.00 | 9,850.00 | 0.51% | 268,079 |
| Aug 26, 2025 | 9,800.00 | 9,800.00 | 9,680.00 | 9,800.00 | 9,800.00 | 0.62% | 310,549 |
| Aug 25, 2025 | 9,710.00 | 9,880.00 | 9,690.00 | 9,740.00 | 9,740.00 | 0.41% | 281,286 |
| Aug 22, 2025 | 10,150.00 | 10,150.00 | 9,600.00 | 9,700.00 | 9,700.00 | -3.48% | 1,019,878 |
| Aug 21, 2025 | 10,300.00 | 10,400.00 | 10,050.00 | 10,050.00 | 10,050.00 | -1.47% | 916,312 |
| Aug 20, 2025 | 10,550.00 | 10,550.00 | 10,150.00 | 10,200.00 | 10,200.00 | -2.86% | 717,949 |
| Aug 19, 2025 | 10,150.00 | 10,650.00 | 10,150.00 | 10,500.00 | 10,500.00 | 3.45% | 1,750,639 |
| Aug 18, 2025 | 10,100.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | 0.50% | 702,662 |
| Aug 15, 2025 | 10,250.00 | 10,400.00 | 10,000.00 | 10,100.00 | 10,100.00 | -1.94% | 1,094,229 |
| Aug 14, 2025 | 10,450.00 | 10,450.00 | 10,250.00 | 10,300.00 | 10,300.00 | -0.96% | 650,370 |
| Aug 13, 2025 | 10,350.00 | 10,650.00 | 10,250.00 | 10,400.00 | 10,400.00 | 0.48% | 2,039,267 |
| Aug 12, 2025 | 10,150.00 | 10,500.00 | 10,050.00 | 10,350.00 | 10,350.00 | 2.48% | 919,839 |
| Aug 11, 2025 | 10,050.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 645,331 |
| Aug 8, 2025 | 10,200.00 | 10,200.00 | 9,980.00 | 10,100.00 | 10,100.00 | -0.98% | 784,025 |
| Aug 7, 2025 | 10,200.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.49% | 485,861 |
| Aug 6, 2025 | 10,200.00 | 10,300.00 | 10,050.00 | 10,150.00 | 10,150.00 | 0.50% | 395,558 |
| Aug 5, 2025 | 10,400.00 | 10,400.00 | 10,000.00 | 10,100.00 | 10,100.00 | -2.42% | 869,499 |
| Aug 4, 2025 | 10,200.00 | 10,350.00 | 10,000.00 | 10,350.00 | 10,350.00 | 1.47% | 901,885 |
| Aug 1, 2025 | 10,600.00 | 10,600.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 1,163,159 |
| Jul 31, 2025 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 6.81% | 1,326,145 |
| Jul 30, 2025 | 9,690.00 | 9,690.00 | 9,500.00 | 9,550.00 | 9,550.00 | -0.52% | 437,441 |
| Jul 29, 2025 | 9,890.00 | 9,900.00 | 9,560.00 | 9,600.00 | 9,600.00 | -2.64% | 758,111 |
| Jul 28, 2025 | 9,760.00 | 9,860.00 | 9,690.00 | 9,860.00 | 9,860.00 | 1.13% | 1,017,898 |
| Jul 25, 2025 | 9,830.00 | 9,830.00 | 9,700.00 | 9,750.00 | 9,750.00 | -0.81% | 439,697 |
| Jul 24, 2025 | 9,700.00 | 9,880.00 | 9,690.00 | 9,830.00 | 9,830.00 | 1.34% | 391,777 |
| Jul 23, 2025 | 9,680.00 | 9,750.00 | 9,680.00 | 9,700.00 | 9,700.00 | 0.10% | 491,640 |
| Jul 22, 2025 | 9,870.00 | 9,900.00 | 9,350.00 | 9,690.00 | 9,690.00 | -1.82% | 648,344 |
| Jul 21, 2025 | 10,100.00 | 10,150.00 | 9,840.00 | 9,870.00 | 9,870.00 | 0.41% | 646,476 |
| Jul 18, 2025 | 9,560.00 | 9,890.00 | 9,560.00 | 9,830.00 | 9,830.00 | 2.93% | 1,373,727 |
| Jul 17, 2025 | 9,600.00 | 9,650.00 | 9,530.00 | 9,550.00 | 9,550.00 | -0.10% | 700,449 |