Lam Son Sugar Joint Stock Corporation (HOSE:LSS)
Vietnam · Delayed Price · Currency is VND 8,540.00
+60.00 (0.71%)
At close: Mar 20, 2026
Lam Son Sugar Joint Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |