Lam Son Sugar Joint Stock Corporation (HOSE:LSS)
Vietnam · Delayed Price · Currency is VND 7,760.00
-10.00 (-0.13%)
At close: Sep 24, 2026
Lam Son Sugar Joint Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,770.00 | 7,770.00 | 7,740.00 | 7,770.00 | 7,770.00 | - | 15,111 |
| Sep 22, 2026 | 7,760.00 | 7,780.00 | 7,610.00 | 7,770.00 | 7,770.00 | 0.52% | 48,030 |
| Sep 21, 2026 | 7,790.00 | 7,790.00 | 7,570.00 | 7,730.00 | 7,730.00 | 0.52% | 63,861 |
| Sep 18, 2026 | 7,670.00 | 7,700.00 | 7,550.00 | 7,690.00 | 7,690.00 | -0.39% | 109,221 |
| Sep 17, 2026 | 7,800.00 | 7,800.00 | 7,630.00 | 7,720.00 | 7,720.00 | -1.03% | 56,475 |
| Sep 16, 2026 | 7,900.00 | 7,900.00 | 7,730.00 | 7,800.00 | 7,800.00 | -1.27% | 17,989 |
| Sep 15, 2026 | 7,650.00 | 7,900.00 | 7,650.00 | 7,900.00 | 7,900.00 | - | 11,865 |
| Sep 14, 2026 | 7,820.00 | 7,940.00 | 7,550.00 | 7,900.00 | 7,900.00 | -0.88% | 113,496 |
| Sep 11, 2026 | 7,990.00 | 7,990.00 | 7,780.00 | 7,970.00 | 7,970.00 | -0.25% | 22,387 |
| Sep 10, 2026 | 7,990.00 | 7,990.00 | 7,940.00 | 7,990.00 | 7,990.00 | - | 18,995 |
| Sep 9, 2026 | 7,950.00 | 8,000.00 | 7,940.00 | 7,990.00 | 7,990.00 | - | 42,269 |
| Sep 8, 2026 | 8,040.00 | 8,040.00 | 7,990.00 | 7,990.00 | 7,990.00 | - | 12,608 |
| Sep 7, 2026 | 8,040.00 | 8,040.00 | 7,990.00 | 7,990.00 | 7,990.00 | -0.62% | 247,120 |
| Sep 4, 2026 | 8,040.00 | 8,050.00 | 7,980.00 | 8,040.00 | 8,040.00 | - | 34,956 |
| Sep 3, 2026 | 8,050.00 | 8,070.00 | 8,010.00 | 8,040.00 | 8,040.00 | -0.37% | 92,644 |
| Aug 28, 2026 | 8,000.00 | 8,090.00 | 8,000.00 | 8,070.00 | 8,070.00 | 1.00% | 291,068 |
| Aug 27, 2026 | 7,960.00 | 7,990.00 | 7,960.00 | 7,990.00 | 7,990.00 | -0.13% | 19,704 |
| Aug 26, 2026 | 7,960.00 | 8,000.00 | 7,920.00 | 8,000.00 | 8,000.00 | 0.13% | 16,189 |
| Aug 25, 2026 | 8,000.00 | 8,050.00 | 7,990.00 | 7,990.00 | 7,990.00 | - | 34,566 |
| Aug 24, 2026 | 8,100.00 | 8,100.00 | 7,990.00 | 7,990.00 | 7,990.00 | - | 92,026 |
| Aug 21, 2026 | 8,000.00 | 8,000.00 | 7,950.00 | 7,990.00 | 7,990.00 | 0.13% | 50,213 |
| Aug 20, 2026 | 7,960.00 | 7,990.00 | 7,950.00 | 7,980.00 | 7,980.00 | -0.25% | 33,635 |
| Aug 19, 2026 | 7,980.00 | 8,000.00 | 7,910.00 | 8,000.00 | 8,000.00 | 0.25% | 61,926 |
| Aug 18, 2026 | 7,830.00 | 8,000.00 | 7,830.00 | 7,980.00 | 7,980.00 | 0.50% | 40,152 |
| Aug 17, 2026 | 7,840.00 | 7,950.00 | 7,840.00 | 7,940.00 | 7,940.00 | -0.63% | 13,546 |
| Aug 14, 2026 | 8,000.00 | 8,000.00 | 7,900.00 | 7,990.00 | 7,990.00 | -0.13% | 44,194 |
| Aug 13, 2026 | 8,080.00 | 8,080.00 | 7,950.00 | 8,000.00 | 8,000.00 | -0.99% | 52,158 |
| Aug 12, 2026 | 8,100.00 | 8,100.00 | 7,960.00 | 8,080.00 | 8,080.00 | 0.50% | 25,251 |
| Aug 11, 2026 | 8,000.00 | 8,040.00 | 8,000.00 | 8,040.00 | 8,040.00 | 0.25% | 15,360 |
| Aug 10, 2026 | 7,990.00 | 8,050.00 | 7,990.00 | 8,020.00 | 8,020.00 | 0.38% | 122,104 |
| Aug 7, 2026 | 7,990.00 | 7,990.00 | 7,880.00 | 7,990.00 | 7,990.00 | 0.25% | 50,488 |
| Aug 6, 2026 | 7,930.00 | 7,980.00 | 7,890.00 | 7,970.00 | 7,970.00 | -0.25% | 39,607 |
| Aug 5, 2026 | 7,990.00 | 7,990.00 | 7,920.00 | 7,990.00 | 7,990.00 | - | 21,263 |
| Aug 4, 2026 | 7,990.00 | 8,000.00 | 7,940.00 | 7,990.00 | 7,990.00 | - | 32,737 |
| Aug 3, 2026 | 7,980.00 | 7,990.00 | 7,900.00 | 7,990.00 | 7,990.00 | -0.13% | 41,346 |
| Jul 31, 2026 | 7,890.00 | 8,000.00 | 7,890.00 | 8,000.00 | 8,000.00 | -0.87% | 31,038 |
| Jul 30, 2026 | 7,990.00 | 8,100.00 | 7,910.00 | 8,070.00 | 8,070.00 | 1.00% | 89,359 |
| Jul 29, 2026 | 7,880.00 | 7,990.00 | 7,880.00 | 7,990.00 | 7,990.00 | -0.13% | 34,233 |
| Jul 28, 2026 | 7,830.00 | 8,000.00 | 7,830.00 | 8,000.00 | 8,000.00 | -0.50% | 71,638 |
| Jul 27, 2026 | 8,200.00 | 8,200.00 | 8,000.00 | 8,040.00 | 8,040.00 | -1.95% | 75,291 |
| Jul 24, 2026 | 8,010.00 | 8,200.00 | 7,980.00 | 8,200.00 | 8,200.00 | 1.23% | 93,251 |
| Jul 23, 2026 | 8,100.00 | 8,120.00 | 8,000.00 | 8,100.00 | 8,100.00 | 0.75% | 43,580 |
| Jul 22, 2026 | 8,100.00 | 8,180.00 | 8,040.00 | 8,040.00 | 8,040.00 | -1.71% | 31,302 |
| Jul 21, 2026 | 8,060.00 | 8,220.00 | 8,060.00 | 8,180.00 | 8,180.00 | -0.24% | 31,758 |
| Jul 20, 2026 | 8,240.00 | 8,240.00 | 8,040.00 | 8,200.00 | 8,200.00 | -0.49% | 90,100 |
| Jul 17, 2026 | 8,280.00 | 8,280.00 | 8,150.00 | 8,240.00 | 8,240.00 | -0.96% | 10,354 |
| Jul 16, 2026 | 8,220.00 | 8,320.00 | 8,130.00 | 8,320.00 | 8,320.00 | 0.97% | 36,642 |
| Jul 15, 2026 | 8,140.00 | 8,260.00 | 8,120.00 | 8,240.00 | 8,240.00 | -0.36% | 47,780 |
| Jul 14, 2026 | 8,200.00 | 8,300.00 | 8,120.00 | 8,270.00 | 8,270.00 | 0.24% | 48,333 |
| Jul 13, 2026 | 8,190.00 | 8,250.00 | 8,110.00 | 8,250.00 | 8,250.00 | 0.24% | 39,401 |