Lam Son Sugar Joint Stock Corporation (HOSE:LSS)
Vietnam · Delayed Price · Currency is VND 9,750.00
+130.00 (1.35%)
At close: Jan 19, 2026
Lam Son Sugar Joint Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 9,620.00 | 9,800.00 | 9,590.00 | 9,750.00 | 9,750.00 | 1.35% | 312,460 |
| Jan 16, 2026 | 9,520.00 | 9,990.00 | 9,520.00 | 9,620.00 | 9,620.00 | 1.05% | 276,429 |
| Jan 15, 2026 | 9,510.00 | 9,590.00 | 9,460.00 | 9,520.00 | 9,520.00 | 0.11% | 215,293 |
| Jan 14, 2026 | 9,510.00 | 9,530.00 | 9,470.00 | 9,510.00 | 9,510.00 | -0.11% | 206,890 |
| Jan 13, 2026 | 9,500.00 | 9,530.00 | 9,460.00 | 9,520.00 | 9,520.00 | 0.21% | 113,672 |
| Jan 12, 2026 | 9,490.00 | 9,530.00 | 9,420.00 | 9,500.00 | 9,500.00 | 0.11% | 104,452 |
| Jan 9, 2026 | 9,510.00 | 9,530.00 | 9,400.00 | 9,490.00 | 9,490.00 | -0.42% | 137,800 |
| Jan 8, 2026 | 9,510.00 | 9,550.00 | 9,500.00 | 9,530.00 | 9,530.00 | - | 98,077 |
| Jan 7, 2026 | 9,450.00 | 9,580.00 | 9,450.00 | 9,530.00 | 9,530.00 | 0.85% | 90,878 |
| Jan 6, 2026 | 9,480.00 | 9,520.00 | 9,440.00 | 9,450.00 | 9,450.00 | 0.11% | 81,840 |
| Jan 5, 2026 | 9,530.00 | 9,530.00 | 9,440.00 | 9,440.00 | 9,440.00 | -0.84% | 60,709 |
| Dec 31, 2025 | 9,580.00 | 9,580.00 | 9,510.00 | 9,520.00 | 9,520.00 | - | 63,178 |
| Dec 30, 2025 | 9,520.00 | 9,520.00 | 9,450.00 | 9,520.00 | 9,520.00 | - | 41,413 |
| Dec 29, 2025 | 9,540.00 | 9,540.00 | 9,460.00 | 9,520.00 | 9,520.00 | 0.21% | 91,093 |
| Dec 26, 2025 | 9,440.00 | 9,500.00 | 9,390.00 | 9,500.00 | 9,500.00 | 0.53% | 111,719 |
| Dec 25, 2025 | 9,480.00 | 9,480.00 | 9,410.00 | 9,450.00 | 9,450.00 | 0.11% | 36,073 |
| Dec 24, 2025 | 9,420.00 | 9,450.00 | 9,400.00 | 9,440.00 | 9,440.00 | -0.11% | 97,055 |
| Dec 23, 2025 | 9,460.00 | 9,500.00 | 9,400.00 | 9,450.00 | 9,450.00 | -0.11% | 92,519 |
| Dec 22, 2025 | 9,460.00 | 9,480.00 | 9,440.00 | 9,460.00 | 9,460.00 | -0.32% | 55,330 |
| Dec 19, 2025 | 9,410.00 | 9,490.00 | 9,410.00 | 9,490.00 | 9,490.00 | - | 114,588 |
| Dec 18, 2025 | 9,520.00 | 9,520.00 | 9,430.00 | 9,490.00 | 9,490.00 | 0.11% | 56,442 |
| Dec 17, 2025 | 9,420.00 | 9,480.00 | 9,400.00 | 9,480.00 | 9,480.00 | -0.11% | 91,407 |
| Dec 16, 2025 | 9,440.00 | 9,490.00 | 9,370.00 | 9,490.00 | 9,490.00 | 0.53% | 94,619 |
| Dec 15, 2025 | 9,360.00 | 9,440.00 | 9,360.00 | 9,440.00 | 9,440.00 | - | 142,307 |
| Dec 12, 2025 | 9,530.00 | 9,530.00 | 9,400.00 | 9,440.00 | 9,440.00 | -0.94% | 285,631 |
| Dec 11, 2025 | 9,530.00 | 9,550.00 | 9,440.00 | 9,530.00 | 9,530.00 | - | 103,707 |
| Dec 10, 2025 | 9,570.00 | 9,570.00 | 9,420.00 | 9,530.00 | 9,530.00 | -0.21% | 238,952 |
| Dec 9, 2025 | 9,500.00 | 9,550.00 | 9,430.00 | 9,550.00 | 9,550.00 | 0.42% | 90,994 |
| Dec 8, 2025 | 9,450.00 | 9,700.00 | 9,450.00 | 9,510.00 | 9,510.00 | 0.63% | 228,565 |
| Dec 5, 2025 | 9,450.00 | 9,540.00 | 9,450.00 | 9,450.00 | 9,450.00 | -0.53% | 87,773 |
| Dec 4, 2025 | 9,540.00 | 9,540.00 | 9,480.00 | 9,500.00 | 9,500.00 | - | 127,645 |
| Dec 3, 2025 | 9,420.00 | 9,590.00 | 9,420.00 | 9,500.00 | 9,500.00 | 0.85% | 76,465 |
| Dec 2, 2025 | 9,460.00 | 9,490.00 | 9,400.00 | 9,420.00 | 9,420.00 | -0.32% | 158,098 |
| Dec 1, 2025 | 9,490.00 | 9,490.00 | 9,440.00 | 9,450.00 | 9,450.00 | -0.42% | 92,876 |
| Nov 28, 2025 | 9,490.00 | 9,500.00 | 9,450.00 | 9,490.00 | 9,490.00 | 0.11% | 115,950 |
| Nov 27, 2025 | 9,540.00 | 9,550.00 | 9,480.00 | 9,480.00 | 9,480.00 | -0.42% | 43,893 |
| Nov 26, 2025 | 9,500.00 | 9,550.00 | 9,460.00 | 9,520.00 | 9,520.00 | -0.21% | 89,638 |
| Nov 25, 2025 | 9,530.00 | 9,540.00 | 9,480.00 | 9,540.00 | 9,540.00 | -0.31% | 182,985 |
| Nov 24, 2025 | 9,590.00 | 9,590.00 | 9,520.00 | 9,570.00 | 9,570.00 | -0.21% | 32,720 |
| Nov 21, 2025 | 9,500.00 | 9,590.00 | 9,450.00 | 9,590.00 | 9,590.00 | 0.74% | 185,909 |
| Nov 20, 2025 | 9,520.00 | 9,560.00 | 9,490.00 | 9,520.00 | 9,520.00 | -0.10% | 97,662 |
| Nov 19, 2025 | 9,580.00 | 9,580.00 | 9,520.00 | 9,530.00 | 9,530.00 | -0.52% | 267,814 |
| Nov 18, 2025 | 9,590.00 | 9,650.00 | 9,530.00 | 9,580.00 | 9,580.00 | -0.10% | 213,329 |
| Nov 17, 2025 | 9,570.00 | 9,590.00 | 9,540.00 | 9,590.00 | 9,590.00 | 0.21% | 134,596 |
| Nov 14, 2025 | 9,560.00 | 9,580.00 | 9,510.00 | 9,570.00 | 9,570.00 | - | 131,039 |
| Nov 13, 2025 | 9,580.00 | 9,600.00 | 9,550.00 | 9,570.00 | 9,570.00 | -0.10% | 134,102 |
| Nov 12, 2025 | 9,520.00 | 9,600.00 | 9,500.00 | 9,580.00 | 9,580.00 | -0.21% | 88,837 |
| Nov 11, 2025 | 9,470.00 | 9,600.00 | 9,470.00 | 9,600.00 | 9,600.00 | 1.05% | 81,646 |
| Nov 10, 2025 | 9,500.00 | 9,520.00 | 9,460.00 | 9,500.00 | 9,500.00 | - | 125,154 |
| Nov 7, 2025 | 9,540.00 | 9,560.00 | 9,460.00 | 9,500.00 | 9,500.00 | -0.63% | 216,151 |