Skip to main content
Lam Son Sugar Joint Stock Corporation (HOSE:LSS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
8,670.00
+20.00 (0.23%)
At close: Mar 6, 2026

Lam Son Sugar Joint Stock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268,650.008,730.008,530.008,670.008,670.000.23%64,121
Mar 5, 20268,550.008,710.008,540.008,650.008,650.00-1.03%46,180
Mar 4, 20268,580.008,740.008,500.008,740.008,740.000.92%204,958
Mar 3, 20268,690.008,690.008,600.008,660.008,660.00-0.46%103,095
Mar 2, 20268,700.008,790.008,600.008,700.008,700.00-1.81%238,282
Feb 27, 20268,920.008,920.008,800.008,860.008,860.00-0.23%161,098
Feb 26, 20268,870.008,940.008,850.008,880.008,880.000.11%85,010
Feb 25, 20268,900.008,950.008,840.008,870.008,870.00-4.96%175,469
Feb 24, 20269,380.959,380.959,323.819,333.338,857.14-0.20%407,412
Feb 23, 20269,304.769,380.959,304.769,352.388,875.221.24%278,225
Feb 13, 20269,257.149,266.679,190.489,238.108,766.76-231,502
Feb 12, 20269,257.149,257.149,219.059,238.108,766.76-77,095
Feb 11, 20269,171.439,285.719,152.389,238.108,766.760.10%306,066
Feb 10, 20269,238.109,314.299,219.059,228.578,757.730.10%285,684
Feb 9, 20269,161.919,219.059,095.249,219.058,748.690.73%118,725
Feb 6, 20269,238.109,266.679,152.389,152.388,685.42-1.13%78,537
Feb 5, 20269,257.149,276.199,200.009,257.148,784.840.21%153,324
Feb 4, 20269,085.719,238.109,085.719,238.108,766.761.68%380,168
Feb 3, 20269,123.819,123.819,047.629,085.718,622.160.10%132,853
Feb 2, 20269,219.059,219.059,076.199,076.198,613.12-1.04%940,559
Jan 30, 20269,104.769,190.489,057.149,171.438,703.500.31%64,321
Jan 29, 20269,038.109,142.869,038.109,142.868,676.381.05%956,513
Jan 28, 20269,047.629,085.719,000.009,047.628,586.01-86,481
Jan 27, 20269,095.249,095.248,980.959,047.628,586.01-0.52%228,725
Jan 26, 20269,238.109,238.109,047.629,095.248,631.20-0.52%192,400
Jan 23, 20269,180.959,333.339,142.869,142.868,676.38-0.83%255,322
Jan 22, 20269,238.109,276.199,161.919,219.058,748.69-0.72%104,045
Jan 21, 20269,323.819,323.819,152.389,285.718,811.95-0.20%474,710
Jan 20, 20269,314.299,352.389,247.629,304.768,830.030.21%169,950
Jan 19, 20269,161.919,333.339,133.339,285.718,811.951.35%328,083
Jan 16, 20269,066.679,514.299,066.679,161.918,694.461.05%290,250
Jan 15, 20269,057.149,133.339,009.529,066.678,604.080.11%226,057
Jan 14, 20269,057.149,076.199,019.059,057.148,595.04-0.11%217,234
Jan 13, 20269,047.629,076.199,009.529,066.678,604.080.21%119,355
Jan 12, 20269,038.109,076.198,971.439,047.628,586.010.11%109,674
Jan 9, 20269,057.149,076.198,952.389,038.108,576.97-0.42%144,690
Jan 8, 20269,057.149,095.249,047.629,076.198,613.12-102,980
Jan 7, 20269,000.009,123.819,000.009,076.198,613.120.85%95,421
Jan 6, 20269,028.579,066.678,990.489,000.008,540.820.11%85,932
Jan 5, 20269,076.199,076.198,990.488,990.488,531.78-0.84%63,744
Dec 31, 20259,123.819,123.819,057.149,066.678,604.08-66,336
Dec 30, 20259,066.679,066.679,000.009,066.678,604.08-43,483
Dec 29, 20259,085.719,085.719,009.529,066.678,604.080.21%95,647
Dec 26, 20258,990.489,047.628,942.869,047.628,586.010.53%117,304
Dec 25, 20259,028.579,028.578,961.919,000.008,540.820.11%37,876
Dec 24, 20258,971.439,000.008,952.388,990.488,531.78-0.11%101,907
Dec 23, 20259,009.529,047.628,952.389,000.008,540.82-0.11%97,144
Dec 22, 20259,009.529,028.578,990.489,009.528,549.85-0.32%58,096
Dec 19, 20258,961.919,038.108,961.919,038.108,576.97-120,317
Dec 18, 20259,066.679,066.678,980.959,038.108,576.970.11%59,264
Dec 17, 20258,971.439,028.578,952.389,028.578,567.93-0.11%95,977
Dec 16, 20258,990.489,038.108,923.819,038.108,576.970.53%99,349
Dec 15, 20258,914.298,990.488,914.298,990.488,531.78-149,422
Dec 12, 20259,076.199,076.198,952.388,990.488,531.78-0.94%299,912
Dec 11, 20259,076.199,095.248,990.489,076.198,613.12-108,892
Dec 10, 20259,114.299,114.298,971.439,076.198,613.12-0.21%250,899
Dec 9, 20259,047.629,095.248,980.959,095.248,631.200.42%95,543
Dec 8, 20259,000.009,238.109,000.009,057.148,595.040.63%239,993
Dec 5, 20259,000.009,085.719,000.009,000.008,540.82-0.53%92,161
Dec 4, 20259,085.719,085.719,028.579,047.628,586.01-134,027
Dec 3, 20258,971.439,133.338,971.439,047.628,586.010.85%80,288
Dec 2, 20259,009.529,038.108,952.388,971.438,513.70-0.32%166,002
Dec 1, 20259,038.109,038.108,990.489,000.008,540.82-0.42%97,519
Nov 28, 20259,038.109,047.629,000.009,038.108,576.970.11%121,747
Nov 27, 20259,085.719,095.249,028.579,028.578,567.93-0.42%46,087
Nov 26, 20259,047.629,095.249,009.529,066.678,604.08-0.21%94,119
Nov 25, 20259,076.199,085.719,028.579,085.718,622.16-0.31%192,134
Nov 24, 20259,133.339,133.339,066.679,114.298,649.27-0.21%34,356
Nov 21, 20259,047.629,133.339,000.009,133.338,667.350.74%195,204
Nov 20, 20259,066.679,104.769,038.109,066.678,604.08-0.10%102,545
Nov 19, 20259,123.819,123.819,066.679,076.198,613.12-0.52%281,204
Nov 18, 20259,133.339,190.489,076.199,123.818,658.31-0.10%223,995
Nov 17, 20259,114.299,133.339,085.719,133.338,667.350.21%141,325
Nov 14, 20259,104.769,123.819,057.149,114.298,649.27-137,590
Nov 13, 20259,123.819,142.869,095.249,114.298,649.27-0.10%140,807
Nov 12, 20259,066.679,142.869,047.629,123.818,658.31-0.21%93,278
Nov 11, 20259,019.059,142.869,019.059,142.868,676.381.05%85,728
Nov 10, 20259,047.629,066.679,009.529,047.628,586.01-131,411
Nov 7, 20259,085.719,104.769,009.529,047.628,586.01-0.63%226,958
Nov 6, 20259,200.009,200.009,057.149,104.768,640.23-59,155
Nov 5, 20259,123.819,123.819,095.249,104.768,640.23-0.21%96,162
Nov 4, 20259,057.149,123.819,009.529,123.818,658.31-231,852
Nov 3, 20259,066.679,152.389,066.679,123.818,658.31-0.10%187,789
Oct 31, 20259,123.819,171.439,095.249,133.338,667.35-0.42%289,382
Oct 30, 20259,276.199,276.199,133.339,171.438,703.50-0.52%120,268
Oct 29, 20259,190.489,276.199,133.339,219.058,748.690.94%161,974
Oct 28, 20259,142.869,142.869,047.629,133.338,667.350.10%141,058
Oct 27, 20259,228.579,238.109,095.249,123.818,658.31-1.14%165,934
Oct 24, 20259,200.009,238.109,095.249,228.578,757.730.31%178,711
Oct 23, 20259,323.819,323.819,152.389,200.008,730.61-1.33%98,080
Oct 22, 20259,104.769,323.819,047.629,323.818,848.101.03%131,721
Oct 21, 20259,095.249,238.108,666.679,228.578,757.731.47%307,449
Oct 20, 20259,485.719,485.719,095.249,095.248,631.20-4.12%346,656
Oct 17, 20259,523.819,571.439,428.579,485.719,001.75-0.40%477,178
Oct 16, 20259,523.819,619.059,504.769,523.819,037.90-196,549
Oct 15, 20259,619.059,714.299,523.819,523.819,037.90-0.99%290,927
Oct 14, 20259,761.919,857.149,571.439,619.059,128.28-1.46%568,959
Oct 13, 20259,809.529,904.769,714.299,761.919,263.85-1.91%370,247
Oct 10, 20259,857.1410,142.869,857.149,952.389,444.610.97%685,944
Oct 9, 20259,809.529,904.769,761.919,857.149,354.230.98%206,817