Lam Thao Fertilizers & Chemicals JSC (HNX:LAS)
Vietnam · Delayed Price · Currency is VND 19,800
-400 (-1.98%)
At close: Aug 5, 2025
HNX:LAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 20,300.00 | 20,400.00 | 19,800.00 | 19,800.00 | 19,800.00 | -2.46% | 2,158,847 |
| Jul 15, 2025 | 20,100.00 | 20,400.00 | 19,900.00 | 20,300.00 | 20,300.00 | 1.00% | 2,046,732 |
| Jul 14, 2025 | 20,800.00 | 20,800.00 | 20,100.00 | 20,100.00 | 20,100.00 | -1.95% | 1,580,216 |
| Jul 11, 2025 | 20,700.00 | 21,100.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.97% | 1,432,712 |
| Jul 10, 2025 | 20,900.00 | 21,000.00 | 20,600.00 | 20,700.00 | 20,700.00 | -0.96% | 1,359,813 |
| Jul 9, 2025 | 21,200.00 | 21,400.00 | 20,900.00 | 20,900.00 | 20,900.00 | -1.42% | 1,342,241 |
| Jul 8, 2025 | 21,000.00 | 21,300.00 | 20,800.00 | 21,200.00 | 21,200.00 | 0.95% | 997,024 |
| Jul 7, 2025 | 21,000.00 | 21,400.00 | 20,900.00 | 21,000.00 | 21,000.00 | - | 791,586 |
| Jul 4, 2025 | 21,500.00 | 21,500.00 | 20,800.00 | 21,000.00 | 21,000.00 | 0.48% | 469,506 |
| Jul 3, 2025 | 21,400.00 | 21,500.00 | 20,700.00 | 20,900.00 | 20,900.00 | -1.88% | 1,499,740 |
| Jul 2, 2025 | 20,900.00 | 21,300.00 | 20,700.00 | 21,300.00 | 21,300.00 | 1.91% | 778,235 |
| Jul 1, 2025 | 21,200.00 | 21,300.00 | 20,700.00 | 20,900.00 | 20,900.00 | -1.42% | 911,238 |
| Jun 30, 2025 | 20,600.00 | 21,200.00 | 20,600.00 | 21,200.00 | 21,200.00 | 3.41% | 1,097,345 |
| Jun 27, 2025 | 20,600.00 | 20,800.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.49% | 464,547 |
| Jun 26, 2025 | 20,600.00 | 21,100.00 | 20,600.00 | 20,600.00 | 20,600.00 | - | 493,679 |
| Jun 25, 2025 | 20,500.00 | 20,700.00 | 20,400.00 | 20,600.00 | 20,600.00 | 0.49% | 569,098 |
| Jun 24, 2025 | 21,100.00 | 21,400.00 | 20,400.00 | 20,500.00 | 20,500.00 | -2.84% | 2,310,682 |
| Jun 23, 2025 | 21,400.00 | 22,000.00 | 21,100.00 | 21,100.00 | 21,100.00 | -6.64% | 1,420,939 |
| Jun 20, 2025 | 22,900.00 | 22,900.00 | 22,400.00 | 22,600.00 | 21,400.00 | - | 1,295,331 |
| Jun 19, 2025 | 22,900.00 | 23,100.00 | 22,400.00 | 22,600.00 | 21,400.00 | -0.88% | 1,300,796 |
| Jun 18, 2025 | 23,400.00 | 23,500.00 | 22,700.00 | 22,800.00 | 21,589.38 | -2.15% | 1,524,969 |
| Jun 17, 2025 | 22,700.00 | 23,300.00 | 22,400.00 | 23,300.00 | 22,062.83 | 2.64% | 2,445,350 |
| Jun 16, 2025 | 21,700.00 | 22,900.00 | 21,700.00 | 22,700.00 | 21,494.69 | 4.61% | 2,272,760 |
| Jun 13, 2025 | 21,700.00 | 21,900.00 | 21,200.00 | 21,700.00 | 20,547.79 | - | 1,702,178 |
| Jun 12, 2025 | 21,800.00 | 22,200.00 | 21,600.00 | 21,700.00 | 20,547.79 | - | 1,189,298 |
| Jun 11, 2025 | 21,500.00 | 22,000.00 | 21,200.00 | 21,700.00 | 20,547.79 | 1.88% | 1,162,245 |
| Jun 10, 2025 | 21,000.00 | 21,700.00 | 21,000.00 | 21,300.00 | 20,169.03 | 0.95% | 851,533 |
| Jun 9, 2025 | 21,300.00 | 22,000.00 | 21,100.00 | 21,100.00 | 19,979.65 | -3.21% | 1,398,393 |
| Jun 6, 2025 | 21,600.00 | 21,900.00 | 21,500.00 | 21,800.00 | 20,642.48 | 1.40% | 1,320,998 |
| Jun 5, 2025 | 21,500.00 | 21,700.00 | 21,300.00 | 21,500.00 | 20,358.41 | 0.94% | 982,935 |
| Jun 4, 2025 | 22,100.00 | 22,100.00 | 21,300.00 | 21,300.00 | 20,169.03 | -1.84% | 1,768,355 |
| Jun 3, 2025 | 22,000.00 | 22,200.00 | 21,700.00 | 21,700.00 | 20,547.79 | - | 1,309,392 |
| Jun 2, 2025 | 21,000.00 | 21,800.00 | 20,600.00 | 21,700.00 | 20,547.79 | 3.33% | 2,174,955 |
| May 30, 2025 | 21,300.00 | 21,800.00 | 20,900.00 | 21,000.00 | 19,884.96 | -1.41% | 1,500,534 |
| May 29, 2025 | 21,400.00 | 21,500.00 | 21,200.00 | 21,300.00 | 20,169.03 | -0.47% | 958,733 |
| May 28, 2025 | 21,000.00 | 21,600.00 | 20,900.00 | 21,400.00 | 20,263.72 | 2.88% | 2,131,153 |