Lam Son Sugar Joint Stock Corporation (HOSE:LSS)
Vietnam
· Delayed Price · Currency is VND 8,450.00
-40.00 (-0.47%)
At close: Apr 28, 2026
Lam Son Sugar Joint Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,480.00 | 8,480.00 | 8,380.00 | 8,450.00 | 8,450.00 | -0.47% | 109,153 |
| Apr 24, 2026 | 8,490.00 | 8,490.00 | 8,400.00 | 8,490.00 | 8,490.00 | -0.12% | 77,141 |
| Apr 23, 2026 | 8,520.00 | 8,520.00 | 8,400.00 | 8,500.00 | 8,500.00 | 0.24% | 61,223 |
| Apr 22, 2026 | 8,500.00 | 8,500.00 | 8,430.00 | 8,480.00 | 8,480.00 | -0.24% | 46,380 |
| Apr 21, 2026 | 8,510.00 | 8,520.00 | 8,440.00 | 8,500.00 | 8,500.00 | -0.12% | 90,843 |
| Apr 20, 2026 | 8,510.00 | 8,550.00 | 8,480.00 | 8,510.00 | 8,510.00 | - | 36,559 |
| Apr 17, 2026 | 8,480.00 | 8,530.00 | 8,460.00 | 8,510.00 | 8,510.00 | 0.24% | 56,007 |
| Apr 16, 2026 | 8,520.00 | 8,550.00 | 8,450.00 | 8,490.00 | 8,490.00 | -0.59% | 66,276 |
| Apr 15, 2026 | 8,510.00 | 8,550.00 | 8,450.00 | 8,540.00 | 8,540.00 | 0.47% | 70,644 |
| Apr 14, 2026 | 8,480.00 | 8,640.00 | 8,470.00 | 8,500.00 | 8,500.00 | - | 117,175 |
| Apr 13, 2026 | 8,450.00 | 8,700.00 | 8,420.00 | 8,500.00 | 8,500.00 | 0.47% | 87,437 |
| Apr 10, 2026 | 8,450.00 | 8,460.00 | 8,400.00 | 8,460.00 | 8,460.00 | 0.12% | 63,667 |
| Apr 9, 2026 | 8,390.00 | 8,470.00 | 8,390.00 | 8,450.00 | 8,450.00 | -0.12% | 102,774 |
| Apr 8, 2026 | 8,430.00 | 8,500.00 | 8,430.00 | 8,460.00 | 8,460.00 | 0.59% | 67,522 |
| Apr 7, 2026 | 8,410.00 | 8,500.00 | 8,400.00 | 8,410.00 | 8,410.00 | -1.06% | 27,747 |
| Apr 6, 2026 | 8,430.00 | 8,500.00 | 8,380.00 | 8,500.00 | 8,500.00 | 0.83% | 99,301 |
| Apr 3, 2026 | 8,510.00 | 8,540.00 | 8,430.00 | 8,430.00 | 8,430.00 | -1.75% | 77,036 |
| Apr 2, 2026 | 8,590.00 | 8,600.00 | 8,530.00 | 8,580.00 | 8,580.00 | -0.12% | 27,456 |
| Apr 1, 2026 | 8,570.00 | 8,610.00 | 8,480.00 | 8,590.00 | 8,590.00 | 0.23% | 187,986 |
| Mar 31, 2026 | 8,560.00 | 8,600.00 | 8,480.00 | 8,570.00 | 8,570.00 | -0.12% | 84,780 |
| Mar 30, 2026 | 8,600.00 | 8,680.00 | 8,470.00 | 8,580.00 | 8,580.00 | -0.46% | 99,588 |
| Mar 27, 2026 | 8,630.00 | 8,650.00 | 8,570.00 | 8,620.00 | 8,620.00 | 0.23% | 59,474 |
| Mar 26, 2026 | 8,520.00 | 8,600.00 | 8,510.00 | 8,600.00 | 8,600.00 | 0.12% | 44,352 |
| Mar 25, 2026 | 8,580.00 | 8,590.00 | 8,540.00 | 8,590.00 | 8,590.00 | 0.12% | 92,760 |
| Mar 24, 2026 | 8,590.00 | 8,590.00 | 8,480.00 | 8,580.00 | 8,580.00 | 0.94% | 66,147 |
| Mar 23, 2026 | 8,540.00 | 8,600.00 | 8,410.00 | 8,500.00 | 8,500.00 | -0.47% | 104,030 |
| Mar 20, 2026 | 8,600.00 | 8,650.00 | 8,450.00 | 8,540.00 | 8,540.00 | 0.71% | 167,594 |
| Mar 19, 2026 | 8,400.00 | 8,490.00 | 8,400.00 | 8,480.00 | 8,480.00 | 0.59% | 104,178 |
| Mar 18, 2026 | 8,460.00 | 8,460.00 | 8,380.00 | 8,430.00 | 8,430.00 | -0.12% | 130,370 |
| Mar 17, 2026 | 8,470.00 | 8,520.00 | 8,440.00 | 8,440.00 | 8,440.00 | -0.82% | 65,821 |
| Mar 16, 2026 | 8,500.00 | 8,510.00 | 8,460.00 | 8,510.00 | 8,510.00 | -0.23% | 52,218 |
| Mar 13, 2026 | 8,510.00 | 8,530.00 | 8,450.00 | 8,530.00 | 8,530.00 | - | 21,219 |
| Mar 12, 2026 | 8,550.00 | 8,550.00 | 8,400.00 | 8,530.00 | 8,530.00 | -0.23% | 57,661 |
| Mar 11, 2026 | 8,320.00 | 8,550.00 | 8,320.00 | 8,550.00 | 8,550.00 | 1.18% | 59,673 |
| Mar 10, 2026 | 8,210.00 | 8,450.00 | 8,210.00 | 8,450.00 | 8,450.00 | 3.68% | 36,830 |
| Mar 9, 2026 | 8,560.00 | 8,680.00 | 8,080.00 | 8,150.00 | 8,150.00 | -6.00% | 367,529 |
| Mar 6, 2026 | 8,650.00 | 8,730.00 | 8,530.00 | 8,670.00 | 8,670.00 | 0.23% | 64,121 |
| Mar 5, 2026 | 8,550.00 | 8,710.00 | 8,540.00 | 8,650.00 | 8,650.00 | -1.03% | 46,180 |
| Mar 4, 2026 | 8,580.00 | 8,740.00 | 8,500.00 | 8,740.00 | 8,740.00 | 0.92% | 204,958 |
| Mar 3, 2026 | 8,690.00 | 8,690.00 | 8,600.00 | 8,660.00 | 8,660.00 | -0.46% | 103,095 |
| Mar 2, 2026 | 8,700.00 | 8,790.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.81% | 238,282 |
| Feb 27, 2026 | 8,920.00 | 8,920.00 | 8,800.00 | 8,860.00 | 8,860.00 | -0.23% | 161,098 |
| Feb 26, 2026 | 8,870.00 | 8,940.00 | 8,850.00 | 8,880.00 | 8,880.00 | 0.11% | 85,010 |
| Feb 25, 2026 | 8,900.00 | 8,950.00 | 8,840.00 | 8,870.00 | 8,870.00 | -4.96% | 175,469 |
| Feb 24, 2026 | 9,380.95 | 9,380.95 | 9,323.81 | 9,333.33 | 8,857.14 | -0.20% | 407,412 |
| Feb 23, 2026 | 9,304.76 | 9,380.95 | 9,304.76 | 9,352.38 | 8,875.22 | 1.24% | 278,225 |
| Feb 13, 2026 | 9,257.14 | 9,266.67 | 9,190.48 | 9,238.10 | 8,766.76 | - | 231,502 |
| Feb 12, 2026 | 9,257.14 | 9,257.14 | 9,219.05 | 9,238.10 | 8,766.76 | - | 77,095 |
| Feb 11, 2026 | 9,171.43 | 9,285.71 | 9,152.38 | 9,238.10 | 8,766.76 | 0.10% | 306,066 |
| Feb 10, 2026 | 9,238.10 | 9,314.29 | 9,219.05 | 9,228.57 | 8,757.73 | 0.10% | 285,684 |
| Feb 9, 2026 | 9,161.91 | 9,219.05 | 9,095.24 | 9,219.05 | 8,748.69 | 0.73% | 118,725 |
| Feb 6, 2026 | 9,238.10 | 9,266.67 | 9,152.38 | 9,152.38 | 8,685.42 | -1.13% | 78,537 |
| Feb 5, 2026 | 9,257.14 | 9,276.19 | 9,200.00 | 9,257.14 | 8,784.84 | 0.21% | 153,324 |
| Feb 4, 2026 | 9,085.71 | 9,238.10 | 9,085.71 | 9,238.10 | 8,766.76 | 1.68% | 380,168 |
| Feb 3, 2026 | 9,123.81 | 9,123.81 | 9,047.62 | 9,085.71 | 8,622.16 | 0.10% | 132,853 |
| Feb 2, 2026 | 9,219.05 | 9,219.05 | 9,076.19 | 9,076.19 | 8,613.12 | -1.04% | 940,559 |
| Jan 30, 2026 | 9,104.76 | 9,190.48 | 9,057.14 | 9,171.43 | 8,703.50 | 0.31% | 64,321 |
| Jan 29, 2026 | 9,038.10 | 9,142.86 | 9,038.10 | 9,142.86 | 8,676.38 | 1.05% | 956,513 |
| Jan 28, 2026 | 9,047.62 | 9,085.71 | 9,000.00 | 9,047.62 | 8,586.01 | - | 86,481 |
| Jan 27, 2026 | 9,095.24 | 9,095.24 | 8,980.95 | 9,047.62 | 8,586.01 | -0.52% | 228,725 |
| Jan 26, 2026 | 9,238.10 | 9,238.10 | 9,047.62 | 9,095.24 | 8,631.20 | -0.52% | 192,400 |
| Jan 23, 2026 | 9,180.95 | 9,333.33 | 9,142.86 | 9,142.86 | 8,676.38 | -0.83% | 255,322 |
| Jan 22, 2026 | 9,238.10 | 9,276.19 | 9,161.91 | 9,219.05 | 8,748.69 | -0.72% | 104,045 |
| Jan 21, 2026 | 9,323.81 | 9,323.81 | 9,152.38 | 9,285.71 | 8,811.95 | -0.20% | 474,710 |
| Jan 20, 2026 | 9,314.29 | 9,352.38 | 9,247.62 | 9,304.76 | 8,830.03 | 0.21% | 169,950 |
| Jan 19, 2026 | 9,161.91 | 9,333.33 | 9,133.33 | 9,285.71 | 8,811.95 | 1.35% | 328,083 |
| Jan 16, 2026 | 9,066.67 | 9,514.29 | 9,066.67 | 9,161.91 | 8,694.46 | 1.05% | 290,250 |
| Jan 15, 2026 | 9,057.14 | 9,133.33 | 9,009.52 | 9,066.67 | 8,604.08 | 0.11% | 226,057 |
| Jan 14, 2026 | 9,057.14 | 9,076.19 | 9,019.05 | 9,057.14 | 8,595.04 | -0.11% | 217,234 |
| Jan 13, 2026 | 9,047.62 | 9,076.19 | 9,009.52 | 9,066.67 | 8,604.08 | 0.21% | 119,355 |
| Jan 12, 2026 | 9,038.10 | 9,076.19 | 8,971.43 | 9,047.62 | 8,586.01 | 0.11% | 109,674 |
| Jan 9, 2026 | 9,057.14 | 9,076.19 | 8,952.38 | 9,038.10 | 8,576.97 | -0.42% | 144,690 |
| Jan 8, 2026 | 9,057.14 | 9,095.24 | 9,047.62 | 9,076.19 | 8,613.12 | - | 102,980 |
| Jan 7, 2026 | 9,000.00 | 9,123.81 | 9,000.00 | 9,076.19 | 8,613.12 | 0.85% | 95,421 |
| Jan 6, 2026 | 9,028.57 | 9,066.67 | 8,990.48 | 9,000.00 | 8,540.82 | 0.11% | 85,932 |
| Jan 5, 2026 | 9,076.19 | 9,076.19 | 8,990.48 | 8,990.48 | 8,531.78 | -0.84% | 63,744 |
| Dec 31, 2025 | 9,123.81 | 9,123.81 | 9,057.14 | 9,066.67 | 8,604.08 | - | 66,336 |
| Dec 30, 2025 | 9,066.67 | 9,066.67 | 9,000.00 | 9,066.67 | 8,604.08 | - | 43,483 |
| Dec 29, 2025 | 9,085.71 | 9,085.71 | 9,009.52 | 9,066.67 | 8,604.08 | 0.21% | 95,647 |
| Dec 26, 2025 | 8,990.48 | 9,047.62 | 8,942.86 | 9,047.62 | 8,586.01 | 0.53% | 117,304 |
| Dec 25, 2025 | 9,028.57 | 9,028.57 | 8,961.91 | 9,000.00 | 8,540.82 | 0.11% | 37,876 |
| Dec 24, 2025 | 8,971.43 | 9,000.00 | 8,952.38 | 8,990.48 | 8,531.78 | -0.11% | 101,907 |
| Dec 23, 2025 | 9,009.52 | 9,047.62 | 8,952.38 | 9,000.00 | 8,540.82 | -0.11% | 97,144 |
| Dec 22, 2025 | 9,009.52 | 9,028.57 | 8,990.48 | 9,009.52 | 8,549.85 | -0.32% | 58,096 |
| Dec 19, 2025 | 8,961.91 | 9,038.10 | 8,961.91 | 9,038.10 | 8,576.97 | - | 120,317 |
| Dec 18, 2025 | 9,066.67 | 9,066.67 | 8,980.95 | 9,038.10 | 8,576.97 | 0.11% | 59,264 |
| Dec 17, 2025 | 8,971.43 | 9,028.57 | 8,952.38 | 9,028.57 | 8,567.93 | -0.11% | 95,977 |
| Dec 16, 2025 | 8,990.48 | 9,038.10 | 8,923.81 | 9,038.10 | 8,576.97 | 0.53% | 99,349 |
| Dec 15, 2025 | 8,914.29 | 8,990.48 | 8,914.29 | 8,990.48 | 8,531.78 | - | 149,422 |
| Dec 12, 2025 | 9,076.19 | 9,076.19 | 8,952.38 | 8,990.48 | 8,531.78 | -0.94% | 299,912 |
| Dec 11, 2025 | 9,076.19 | 9,095.24 | 8,990.48 | 9,076.19 | 8,613.12 | - | 108,892 |
| Dec 10, 2025 | 9,114.29 | 9,114.29 | 8,971.43 | 9,076.19 | 8,613.12 | -0.21% | 250,899 |
| Dec 9, 2025 | 9,047.62 | 9,095.24 | 8,980.95 | 9,095.24 | 8,631.20 | 0.42% | 95,543 |
| Dec 8, 2025 | 9,000.00 | 9,238.10 | 9,000.00 | 9,057.14 | 8,595.04 | 0.63% | 239,993 |
| Dec 5, 2025 | 9,000.00 | 9,085.71 | 9,000.00 | 9,000.00 | 8,540.82 | -0.53% | 92,161 |
| Dec 4, 2025 | 9,085.71 | 9,085.71 | 9,028.57 | 9,047.62 | 8,586.01 | - | 134,027 |
| Dec 3, 2025 | 8,971.43 | 9,133.33 | 8,971.43 | 9,047.62 | 8,586.01 | 0.85% | 80,288 |
| Dec 2, 2025 | 9,009.52 | 9,038.10 | 8,952.38 | 8,971.43 | 8,513.70 | -0.32% | 166,002 |
| Dec 1, 2025 | 9,038.10 | 9,038.10 | 8,990.48 | 9,000.00 | 8,540.82 | -0.42% | 97,519 |
| Nov 28, 2025 | 9,038.10 | 9,047.62 | 9,000.00 | 9,038.10 | 8,576.97 | 0.11% | 121,747 |