Lam Son Sugar Joint Stock Corporation (HOSE:LSS)
Vietnam · Delayed Price · Currency is VND 8,200.00
+100.00 (1.23%)
At close: Jul 24, 2026
Lam Son Sugar Joint Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 8,220.00 | 8,230.00 | 8,170.00 | 8,230.00 | 8,230.00 | -0.12% | 16,240 |
| Jul 9, 2026 | 8,200.00 | 8,240.00 | 8,200.00 | 8,240.00 | 8,240.00 | - | 36,113 |
| Jul 8, 2026 | 8,120.00 | 8,240.00 | 8,120.00 | 8,240.00 | 8,240.00 | 0.86% | 39,941 |
| Jul 7, 2026 | 8,240.00 | 8,240.00 | 8,150.00 | 8,170.00 | 8,170.00 | -0.97% | 38,845 |
| Jul 6, 2026 | 8,290.00 | 8,290.00 | 8,150.00 | 8,250.00 | 8,250.00 | -0.48% | 53,985 |
| Jul 3, 2026 | 8,250.00 | 8,290.00 | 8,200.00 | 8,290.00 | 8,290.00 | - | 50,077 |
| Jul 2, 2026 | 8,250.00 | 8,340.00 | 8,250.00 | 8,290.00 | 8,290.00 | 0.24% | 18,519 |
| Jul 1, 2026 | 8,230.00 | 8,270.00 | 8,210.00 | 8,270.00 | 8,270.00 | - | 33,641 |
| Jun 30, 2026 | 8,200.00 | 8,270.00 | 8,150.00 | 8,270.00 | 8,270.00 | - | 31,104 |
| Jun 29, 2026 | 8,230.00 | 8,270.00 | 8,180.00 | 8,270.00 | 8,270.00 | 0.36% | 17,666 |
| Jun 26, 2026 | 8,250.00 | 8,250.00 | 8,180.00 | 8,240.00 | 8,240.00 | -0.60% | 246,582 |
| Jun 25, 2026 | 8,350.00 | 8,350.00 | 8,200.00 | 8,290.00 | 8,290.00 | -0.72% | 24,362 |
| Jun 24, 2026 | 8,380.00 | 8,380.00 | 8,160.00 | 8,350.00 | 8,350.00 | -0.36% | 66,908 |
| Jun 23, 2026 | 8,400.00 | 8,400.00 | 8,310.00 | 8,380.00 | 8,380.00 | 0.24% | 18,004 |
| Jun 22, 2026 | 8,140.00 | 8,430.00 | 8,140.00 | 8,360.00 | 8,360.00 | 2.58% | 295,472 |
| Jun 19, 2026 | 8,150.00 | 8,150.00 | 8,090.00 | 8,150.00 | 8,150.00 | -0.12% | 58,741 |
| Jun 18, 2026 | 8,150.00 | 8,170.00 | 8,100.00 | 8,160.00 | 8,160.00 | 0.74% | 47,752 |
| Jun 17, 2026 | 8,180.00 | 8,180.00 | 8,100.00 | 8,100.00 | 8,100.00 | -0.98% | 251,519 |
| Jun 16, 2026 | 8,200.00 | 8,200.00 | 8,130.00 | 8,180.00 | 8,180.00 | - | 25,174 |
| Jun 15, 2026 | 8,200.00 | 8,200.00 | 8,130.00 | 8,180.00 | 8,180.00 | -0.24% | 30,219 |
| Jun 12, 2026 | 8,200.00 | 8,200.00 | 8,150.00 | 8,200.00 | 8,200.00 | - | 5,346 |
| Jun 11, 2026 | 8,150.00 | 8,200.00 | 8,110.00 | 8,200.00 | 8,200.00 | - | 31,809 |
| Jun 10, 2026 | 8,140.00 | 8,200.00 | 8,090.00 | 8,200.00 | 8,200.00 | 0.74% | 58,384 |
| Jun 9, 2026 | 8,180.00 | 8,200.00 | 8,100.00 | 8,140.00 | 8,140.00 | -0.73% | 38,651 |
| Jun 8, 2026 | 8,200.00 | 8,230.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 30,961 |
| Jun 5, 2026 | 8,160.00 | 8,200.00 | 8,150.00 | 8,200.00 | 8,200.00 | - | 192,092 |
| Jun 4, 2026 | 8,240.00 | 8,300.00 | 8,150.00 | 8,200.00 | 8,200.00 | -0.49% | 101,641 |
| Jun 3, 2026 | 8,250.00 | 8,250.00 | 8,200.00 | 8,240.00 | 8,240.00 | -0.12% | 24,476 |
| Jun 2, 2026 | 8,280.00 | 8,280.00 | 8,180.00 | 8,250.00 | 8,250.00 | -0.36% | 12,588 |
| Jun 1, 2026 | 8,160.00 | 8,330.00 | 8,160.00 | 8,280.00 | 8,280.00 | 0.98% | 60,377 |
| May 29, 2026 | 8,280.00 | 8,280.00 | 8,200.00 | 8,200.00 | 8,200.00 | -0.97% | 35,964 |
| May 28, 2026 | 8,250.00 | 8,290.00 | 8,220.00 | 8,280.00 | 8,280.00 | 0.49% | 134,177 |
| May 27, 2026 | 8,290.00 | 8,300.00 | 8,230.00 | 8,240.00 | 8,240.00 | -0.60% | 38,190 |
| May 26, 2026 | 8,230.00 | 8,300.00 | 8,230.00 | 8,290.00 | 8,290.00 | 0.12% | 48,029 |
| May 25, 2026 | 8,270.00 | 8,370.00 | 8,250.00 | 8,280.00 | 8,280.00 | 0.24% | 85,166 |
| 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 |