Lam Son Sugar Joint Stock Corporation (HOSE:LSS)
Vietnam · Delayed Price · Currency is VND 8,260.00
-90.00 (-1.08%)
At close: May 22, 2026
Lam Son Sugar Joint Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8,350.00 | 8,350.00 | 8,260.00 | 8,260.00 | 8,260.00 | -1.08% | 51,881 |
| May 21, 2026 | 8,300.00 | 8,350.00 | 8,270.00 | 8,350.00 | 8,350.00 | -0.36% | 39,803 |
| May 20, 2026 | 8,400.00 | 8,400.00 | 8,210.00 | 8,380.00 | 8,380.00 | -0.12% | 492,565 |
| May 19, 2026 | 8,300.00 | 8,430.00 | 8,260.00 | 8,390.00 | 8,390.00 | 0.60% | 99,014 |
| May 18, 2026 | 8,350.00 | 8,370.00 | 8,280.00 | 8,340.00 | 8,340.00 | -0.48% | 36,648 |
| May 15, 2026 | 8,400.00 | 8,400.00 | 8,280.00 | 8,380.00 | 8,380.00 | 0.24% | 39,940 |
| May 14, 2026 | 8,430.00 | 8,430.00 | 8,280.00 | 8,360.00 | 8,360.00 | 0.48% | 302,147 |
| May 13, 2026 | 8,300.00 | 8,320.00 | 8,280.00 | 8,320.00 | 8,320.00 | 0.36% | 274,454 |
| May 12, 2026 | 8,350.00 | 8,350.00 | 8,290.00 | 8,290.00 | 8,290.00 | -0.36% | 17,445 |
| May 11, 2026 | 8,390.00 | 8,420.00 | 8,300.00 | 8,320.00 | 8,320.00 | -0.60% | 89,184 |
| May 8, 2026 | 8,390.00 | 8,450.00 | 8,330.00 | 8,370.00 | 8,370.00 | 0.24% | 58,400 |
| May 7, 2026 | 8,370.00 | 8,400.00 | 8,350.00 | 8,350.00 | 8,350.00 | -0.60% | 159,268 |
| May 6, 2026 | 8,380.00 | 8,440.00 | 8,350.00 | 8,400.00 | 8,400.00 | 0.36% | 61,766 |
| May 5, 2026 | 8,490.00 | 8,490.00 | 8,370.00 | 8,370.00 | 8,370.00 | -0.59% | 124,563 |
| May 4, 2026 | 8,400.00 | 8,450.00 | 8,350.00 | 8,420.00 | 8,420.00 | 0.24% | 15,928 |
| Apr 29, 2026 | 8,450.00 | 8,450.00 | 8,370.00 | 8,400.00 | 8,400.00 | -0.59% | 142,756 |
| Apr 28, 2026 | 8,480.00 | 8,480.00 | 8,380.00 | 8,450.00 | 8,450.00 | -0.47% | 109,153 |
| Apr 24, 2026 | 8,490.00 | 8,490.00 | 8,400.00 | 8,490.00 | 8,490.00 | -0.12% | 77,141 |
| Apr 23, 2026 | 8,520.00 | 8,520.00 | 8,400.00 | 8,500.00 | 8,500.00 | 0.24% | 61,223 |
| Apr 22, 2026 | 8,500.00 | 8,500.00 | 8,430.00 | 8,480.00 | 8,480.00 | -0.24% | 46,380 |
| Apr 21, 2026 | 8,510.00 | 8,520.00 | 8,440.00 | 8,500.00 | 8,500.00 | -0.12% | 90,843 |
| Apr 20, 2026 | 8,510.00 | 8,550.00 | 8,480.00 | 8,510.00 | 8,510.00 | - | 36,559 |
| Apr 17, 2026 | 8,480.00 | 8,530.00 | 8,460.00 | 8,510.00 | 8,510.00 | 0.24% | 56,007 |
| Apr 16, 2026 | 8,520.00 | 8,550.00 | 8,450.00 | 8,490.00 | 8,490.00 | -0.59% | 66,276 |
| Apr 15, 2026 | 8,510.00 | 8,550.00 | 8,450.00 | 8,540.00 | 8,540.00 | 0.47% | 70,644 |
| Apr 14, 2026 | 8,480.00 | 8,640.00 | 8,470.00 | 8,500.00 | 8,500.00 | - | 117,175 |
| Apr 13, 2026 | 8,450.00 | 8,700.00 | 8,420.00 | 8,500.00 | 8,500.00 | 0.47% | 87,437 |
| Apr 10, 2026 | 8,450.00 | 8,460.00 | 8,400.00 | 8,460.00 | 8,460.00 | 0.12% | 63,667 |
| Apr 9, 2026 | 8,390.00 | 8,470.00 | 8,390.00 | 8,450.00 | 8,450.00 | -0.12% | 102,774 |
| Apr 8, 2026 | 8,430.00 | 8,500.00 | 8,430.00 | 8,460.00 | 8,460.00 | 0.59% | 67,522 |
| Apr 7, 2026 | 8,410.00 | 8,500.00 | 8,400.00 | 8,410.00 | 8,410.00 | -1.06% | 27,747 |
| Apr 6, 2026 | 8,430.00 | 8,500.00 | 8,380.00 | 8,500.00 | 8,500.00 | 0.83% | 99,301 |
| Apr 3, 2026 | 8,510.00 | 8,540.00 | 8,430.00 | 8,430.00 | 8,430.00 | -1.75% | 77,036 |
| Apr 2, 2026 | 8,590.00 | 8,600.00 | 8,530.00 | 8,580.00 | 8,580.00 | -0.12% | 27,456 |
| Apr 1, 2026 | 8,570.00 | 8,610.00 | 8,480.00 | 8,590.00 | 8,590.00 | 0.23% | 187,986 |
| Mar 31, 2026 | 8,560.00 | 8,600.00 | 8,480.00 | 8,570.00 | 8,570.00 | -0.12% | 84,780 |
| Mar 30, 2026 | 8,600.00 | 8,680.00 | 8,470.00 | 8,580.00 | 8,580.00 | -0.46% | 99,588 |
| Mar 27, 2026 | 8,630.00 | 8,650.00 | 8,570.00 | 8,620.00 | 8,620.00 | 0.23% | 59,474 |
| Mar 26, 2026 | 8,520.00 | 8,600.00 | 8,510.00 | 8,600.00 | 8,600.00 | 0.12% | 44,352 |
| Mar 25, 2026 | 8,580.00 | 8,590.00 | 8,540.00 | 8,590.00 | 8,590.00 | 0.12% | 92,760 |
| Mar 24, 2026 | 8,590.00 | 8,590.00 | 8,480.00 | 8,580.00 | 8,580.00 | 0.94% | 66,147 |
| Mar 23, 2026 | 8,540.00 | 8,600.00 | 8,410.00 | 8,500.00 | 8,500.00 | -0.47% | 104,030 |
| 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 |