Lam Son Sugar Joint Stock Corporation (HOSE:LSS)
Vietnam · Delayed Price · Currency is VND 8,000.00
-80.00 (-0.99%)
At close: Aug 13, 2026
Lam Son Sugar Joint Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |