Lam Son Sugar Joint Stock Corporation (HOSE:LSS)
Vietnam · Delayed Price · Currency is VND 8,200.00
0.00 (0.00%)
At close: Jun 12, 2026
Lam Son Sugar Joint Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |