Skip to main content
logo
Lam Son Sugar Joint Stock Corporation (HOSE:LSS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
8,860.00
-20.00 (-0.23%)
At close: Feb 27, 2026

Lam Son Sugar Joint Stock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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