Lam Son Sugar Joint Stock Corporation (HOSE:LSS)
Vietnam · Delayed Price · Currency is VND 9,740.00
+40.00 (0.41%)
At close: Aug 25, 2025
Lam Son Sugar Joint Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 9,800.00 | 9,800.00 | 9,680.00 | 9,800.00 | 9,800.00 | 0.62% | 310,549 |
| Aug 25, 2025 | 9,710.00 | 9,880.00 | 9,690.00 | 9,740.00 | 9,740.00 | 0.41% | 281,286 |
| Aug 22, 2025 | 10,150.00 | 10,150.00 | 9,600.00 | 9,700.00 | 9,700.00 | -3.48% | 1,019,878 |
| Aug 21, 2025 | 10,300.00 | 10,400.00 | 10,050.00 | 10,050.00 | 10,050.00 | -1.47% | 916,312 |
| Aug 20, 2025 | 10,550.00 | 10,550.00 | 10,150.00 | 10,200.00 | 10,200.00 | -2.86% | 717,949 |
| Aug 19, 2025 | 10,150.00 | 10,650.00 | 10,150.00 | 10,500.00 | 10,500.00 | 3.45% | 1,750,639 |
| Aug 18, 2025 | 10,100.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | 0.50% | 702,662 |
| Aug 15, 2025 | 10,250.00 | 10,400.00 | 10,000.00 | 10,100.00 | 10,100.00 | -1.94% | 1,094,229 |
| Aug 14, 2025 | 10,450.00 | 10,450.00 | 10,250.00 | 10,300.00 | 10,300.00 | -0.96% | 650,370 |
| Aug 13, 2025 | 10,350.00 | 10,650.00 | 10,250.00 | 10,400.00 | 10,400.00 | 0.48% | 2,039,267 |
| Aug 12, 2025 | 10,150.00 | 10,500.00 | 10,050.00 | 10,350.00 | 10,350.00 | 2.48% | 919,839 |
| Aug 11, 2025 | 10,050.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 645,331 |
| Aug 8, 2025 | 10,200.00 | 10,200.00 | 9,980.00 | 10,100.00 | 10,100.00 | -0.98% | 784,025 |
| Aug 7, 2025 | 10,200.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.49% | 485,861 |
| Aug 6, 2025 | 10,200.00 | 10,300.00 | 10,050.00 | 10,150.00 | 10,150.00 | 0.50% | 395,558 |
| Aug 5, 2025 | 10,400.00 | 10,400.00 | 10,000.00 | 10,100.00 | 10,100.00 | -2.42% | 869,499 |
| Aug 4, 2025 | 10,200.00 | 10,350.00 | 10,000.00 | 10,350.00 | 10,350.00 | 1.47% | 901,885 |
| Aug 1, 2025 | 10,600.00 | 10,600.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 1,163,159 |
| Jul 31, 2025 | 10,200.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 6.81% | 1,326,145 |
| Jul 30, 2025 | 9,690.00 | 9,690.00 | 9,500.00 | 9,550.00 | 9,550.00 | -0.52% | 437,441 |
| Jul 29, 2025 | 9,890.00 | 9,900.00 | 9,560.00 | 9,600.00 | 9,600.00 | -2.64% | 758,111 |
| Jul 28, 2025 | 9,760.00 | 9,860.00 | 9,690.00 | 9,860.00 | 9,860.00 | 1.13% | 1,017,898 |
| Jul 25, 2025 | 9,830.00 | 9,830.00 | 9,700.00 | 9,750.00 | 9,750.00 | -0.81% | 439,697 |
| Jul 24, 2025 | 9,700.00 | 9,880.00 | 9,690.00 | 9,830.00 | 9,830.00 | 1.34% | 391,777 |
| Jul 23, 2025 | 9,680.00 | 9,750.00 | 9,680.00 | 9,700.00 | 9,700.00 | 0.10% | 491,640 |
| Jul 22, 2025 | 9,870.00 | 9,900.00 | 9,350.00 | 9,690.00 | 9,690.00 | -1.82% | 648,344 |
| Jul 21, 2025 | 10,100.00 | 10,150.00 | 9,840.00 | 9,870.00 | 9,870.00 | 0.41% | 646,476 |
| Jul 18, 2025 | 9,560.00 | 9,890.00 | 9,560.00 | 9,830.00 | 9,830.00 | 2.93% | 1,373,727 |
| Jul 17, 2025 | 9,600.00 | 9,650.00 | 9,530.00 | 9,550.00 | 9,550.00 | -0.10% | 700,449 |
| Jul 16, 2025 | 9,600.00 | 9,600.00 | 9,500.00 | 9,560.00 | 9,560.00 | 0.10% | 343,531 |
| Jul 15, 2025 | 9,700.00 | 9,700.00 | 9,540.00 | 9,550.00 | 9,550.00 | -0.52% | 338,145 |
| Jul 14, 2025 | 9,590.00 | 9,650.00 | 9,500.00 | 9,600.00 | 9,600.00 | 0.31% | 339,368 |
| Jul 11, 2025 | 9,620.00 | 9,730.00 | 9,460.00 | 9,570.00 | 9,570.00 | -0.42% | 311,623 |
| Jul 10, 2025 | 9,500.00 | 9,700.00 | 9,490.00 | 9,610.00 | 9,610.00 | 1.69% | 704,959 |
| Jul 9, 2025 | 9,410.00 | 9,520.00 | 9,410.00 | 9,450.00 | 9,450.00 | - | 326,734 |
| Jul 8, 2025 | 9,500.00 | 9,570.00 | 9,390.00 | 9,450.00 | 9,450.00 | -0.53% | 363,640 |
| Jul 7, 2025 | 9,600.00 | 9,600.00 | 9,460.00 | 9,500.00 | 9,500.00 | -0.63% | 462,021 |
| Jul 4, 2025 | 9,260.00 | 9,560.00 | 9,260.00 | 9,560.00 | 9,560.00 | 3.24% | 891,464 |
| Jul 3, 2025 | 9,260.00 | 9,270.00 | 9,230.00 | 9,260.00 | 9,260.00 | 0.22% | 317,663 |
| Jul 2, 2025 | 9,250.00 | 9,250.00 | 9,220.00 | 9,240.00 | 9,240.00 | 0.11% | 210,296 |
| Jul 1, 2025 | 9,270.00 | 9,270.00 | 9,200.00 | 9,230.00 | 9,230.00 | -0.22% | 199,277 |
| Jun 30, 2025 | 9,280.00 | 9,280.00 | 9,200.00 | 9,250.00 | 9,250.00 | 0.11% | 184,138 |
| Jun 27, 2025 | 9,290.00 | 9,290.00 | 9,210.00 | 9,240.00 | 9,240.00 | -0.43% | 180,103 |
| Jun 26, 2025 | 9,250.00 | 9,280.00 | 9,220.00 | 9,280.00 | 9,280.00 | - | 161,773 |
| Jun 25, 2025 | 9,280.00 | 9,290.00 | 9,240.00 | 9,280.00 | 9,280.00 | 0.43% | 125,339 |
| Jun 24, 2025 | 9,290.00 | 9,320.00 | 9,220.00 | 9,240.00 | 9,240.00 | -0.65% | 155,884 |
| Jun 23, 2025 | 9,210.00 | 9,300.00 | 9,200.00 | 9,300.00 | 9,300.00 | 0.65% | 287,900 |
| Jun 20, 2025 | 9,290.00 | 9,330.00 | 9,220.00 | 9,240.00 | 9,240.00 | -0.54% | 305,464 |
| Jun 19, 2025 | 9,310.00 | 9,380.00 | 9,200.00 | 9,290.00 | 9,290.00 | -0.11% | 137,886 |
| Jun 18, 2025 | 9,160.00 | 9,410.00 | 9,160.00 | 9,300.00 | 9,300.00 | -0.75% | 252,419 |