Lam Son Sugar JSC

LSS
🏛️ vietnam →
10,000.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 15,010.80 15,151.50 14,635.50 14,635.50 0.7M
2021-12-30 14,447.90 15,292.20 14,354.10 15,151.50 1.3M
2021-12-29 14,541.70 14,541.70 14,260.30 14,447.90 1.0M
2021-12-28 14,823.20 14,917.00 14,494.80 14,541.70 1.2M
2021-12-27 15,386.10 15,386.10 14,823.20 14,963.90 1.1M
2021-12-24 14,635.50 15,245.30 14,541.70 15,057.70 1.7M
2021-12-23 14,401.00 14,729.30 14,166.40 14,494.80 1.5M
2021-12-22 14,541.70 14,541.70 14,025.70 14,213.30 1.4M
2021-12-21 14,213.30 14,354.10 14,072.60 14,166.40 1.0M
2021-12-20 14,354.10 14,682.40 14,307.20 14,354.10 0.7M
2021-12-17 14,354.10 14,682.40 14,260.30 14,354.10 1.1M
2021-12-16 14,917.00 15,010.80 14,260.30 14,447.90 0.8M
2021-12-15 14,682.40 15,010.80 14,447.90 14,776.20 0.9M
2021-12-14 14,260.30 14,823.20 14,260.30 14,635.50 1.1M
2021-12-13 14,541.70 14,541.70 14,260.30 14,401.00 0.6M
2021-12-10 14,541.70 14,541.70 14,119.50 14,260.30 0.7M
2021-12-09 14,119.50 14,588.60 14,119.50 14,541.70 0.6M
2021-12-08 14,260.30 14,541.70 14,072.60 14,119.50 0.8M
2021-12-07 14,307.20 14,354.10 13,885.00 14,260.30 0.8M
2021-12-06 14,729.30 15,010.80 13,978.80 13,978.80 1.6M
2021-12-03 15,855.10 15,855.10 15,010.80 15,010.80 0.9M
2021-12-02 15,714.40 16,136.60 15,292.20 15,855.10 0.9M
2021-12-01 15,479.90 15,949.00 15,198.40 15,714.40 1.0M
2021-11-30 15,667.50 16,324.20 15,339.20 15,526.80 1.5M
2021-11-29 15,855.10 15,855.10 15,339.20 15,339.20 1.8M
2021-11-26 16,418.10 16,887.10 16,042.80 16,230.40 1.2M
2021-11-25 16,418.10 16,652.60 16,136.60 16,511.90 1.2M
2021-11-24 16,746.40 17,027.90 16,136.60 16,511.90 2.1M
2021-11-23 15,949.00 16,699.50 15,573.70 16,699.50 1.5M
2021-11-22 17,356.20 17,637.70 16,511.90 16,511.90 2.3M
2021-11-19 17,543.90 18,012.90 15,808.20 17,731.50 4.4M
2021-11-18 16,418.10 16,840.20 16,183.50 16,840.20 2.8M
2021-11-17 16,230.40 16,418.10 16,042.80 16,089.70 1.2M
2021-11-16 16,793.30 16,793.30 16,042.80 16,230.40 1.6M
2021-11-15 16,136.60 17,074.80 16,042.80 16,793.30 3.0M
2021-11-12 15,949.00 16,418.10 15,949.00 16,042.80 2.1M
2021-11-11 16,418.10 16,465.00 15,714.40 15,808.20 2.9M
2021-11-10 16,277.30 16,793.30 15,949.00 16,371.10 2.0M
2021-11-09 16,699.50 16,887.10 16,089.70 16,136.60 2.1M
2021-11-08 15,808.20 16,887.10 15,808.20 16,652.60 3.8M
2021-11-05 15,104.60 15,995.90 14,823.20 15,808.20 3.0M
2021-11-04 15,573.70 15,573.70 14,917.00 15,198.40 2.0M
2021-11-03 14,447.90 15,245.30 14,354.10 15,245.30 4.4M
2021-11-02 14,072.60 14,541.70 13,931.90 14,260.30 1.9M
2021-11-01 14,401.00 14,401.00 14,072.60 14,119.50 1.4M
2021-10-29 14,823.20 14,823.20 14,260.30 14,354.10 1.7M
2021-10-28 14,166.40 14,588.60 14,025.70 14,541.70 1.9M
2021-10-27 14,354.10 14,588.60 13,978.80 14,166.40 1.1M
2021-10-26 13,556.60 14,260.30 13,369.00 14,260.30 1.6M
2021-10-25 13,603.50 13,744.30 13,509.70 13,509.70 0.8M
2021-10-22 13,744.30 13,791.20 13,509.70 13,603.50 1.2M
2021-10-21 13,885.00 13,931.90 13,650.40 13,744.30 0.5M
2021-10-20 13,885.00 14,025.70 13,603.50 13,791.20 0.7M
2021-10-19 13,744.30 14,213.30 13,509.70 13,885.00 0.8M
2021-10-18 14,166.40 14,447.90 13,603.50 13,744.30 1.6M
2021-10-15 14,588.60 14,588.60 14,166.40 14,213.30 1.0M
2021-10-14 14,260.30 14,447.90 14,072.60 14,447.90 1.0M
2021-10-13 14,072.60 14,354.10 14,072.60 14,213.30 0.6M
2021-10-12 14,635.50 14,635.50 14,166.40 14,260.30 1.4M
2021-10-11 15,010.80 15,104.60 14,541.70 14,635.50 1.1M
2021-10-08 15,010.80 15,010.80 14,401.00 14,541.70 1.0M
2021-10-07 14,541.70 15,151.50 14,541.70 14,870.10 1.6M
2021-10-06 14,401.00 14,447.90 14,213.30 14,354.10 0.9M
2021-10-05 14,354.10 14,823.20 14,260.30 14,354.10 1.2M
2021-10-04 14,260.30 14,541.70 14,072.60 14,354.10 1.1M
2021-10-01 13,885.00 14,447.90 13,885.00 14,354.10 1.6M
2021-09-30 13,791.20 13,931.90 13,509.70 13,697.30 0.5M
2021-09-29 13,978.80 13,978.80 13,275.20 13,697.30 0.7M
2021-09-28 13,134.40 13,697.30 12,712.30 13,697.30 1.1M
2021-09-27 14,166.40 14,401.00 13,275.20 13,275.20 1.4M
2021-09-24 14,166.40 14,541.70 13,697.30 13,978.80 1.3M
2021-09-23 16,042.80 16,042.80 14,401.00 14,447.90 2.9M
2021-09-22 14,354.10 15,057.70 14,354.10 15,057.70 2.1M
2021-09-21 13,415.90 14,072.60 13,134.40 14,072.60 1.3M
2021-09-20 14,494.80 14,494.80 13,791.20 13,931.90 1.9M
2021-09-17 13,369.00 13,885.00 13,134.40 13,744.30 2.2M
2021-09-16 13,228.30 13,650.40 13,087.50 13,181.30 0.9M
2021-09-15 12,899.90 13,369.00 12,899.90 13,134.40 1.0M
2021-09-14 12,759.20 13,040.60 12,477.70 12,853.00 1.3M
2021-09-13 12,946.80 12,993.70 12,618.40 12,618.40 1.4M
2021-09-10 13,462.80 13,462.80 13,087.50 13,134.40 1.1M
2021-09-09 12,759.20 13,462.80 12,759.20 13,462.80 1.0M
2021-09-08 12,993.70 13,228.30 12,477.70 12,946.80 1.2M
2021-09-07 13,697.30 13,697.30 12,806.10 12,993.70 3.1M
2021-09-06 13,603.50 14,166.40 13,603.50 13,744.30 1.4M
2021-09-01 13,415.90 13,931.90 13,228.30 13,603.50 1.9M
2021-08-31 12,712.30 13,556.60 12,665.40 13,415.90 3.5M
2021-08-30 13,134.40 13,134.40 12,712.30 12,712.30 1.6M
2021-08-27 12,430.80 12,993.70 11,961.70 12,665.40 1.4M
2021-08-26 11,774.10 12,383.90 11,774.10 12,383.90 2.0M
2021-08-25 11,445.70 11,821.00 11,211.20 11,586.50 1.6M
2021-08-24 12,337.00 12,477.70 11,821.00 11,821.00 2.4M
2021-08-23 12,430.80 12,853.00 12,383.90 12,665.40 2.1M
2021-08-20 12,571.50 13,040.60 12,055.50 12,430.80 4.1M
2021-08-19 11,351.90 12,243.20 11,351.90 12,243.20 2.7M
2021-08-18 11,398.80 11,680.30 11,351.90 11,445.70 1.2M
2021-08-17 11,586.50 11,727.20 11,164.30 11,492.60 1.9M
2021-08-16 10,976.60 11,351.90 10,882.80 11,351.90 3.0M
2021-08-13 10,882.80 10,882.80 10,366.80 10,648.30 0.7M
2021-08-12 11,117.40 11,117.40 10,742.10 10,882.80 2.6M
2021-08-11 10,413.70 10,413.70 10,319.90 10,413.70 0.8M
2021-08-10 9,944.60 9,944.60 9,710.10 9,757.00 0.6M
2021-08-09 9,569.40 9,944.60 9,475.60 9,850.80 0.7M
2021-08-06 9,616.30 9,757.00 9,522.50 9,569.40 0.8M
2021-08-05 9,325.50 9,381.70 9,194.10 9,381.70 0.3M
2021-08-04 9,287.90 9,569.40 9,241.00 9,381.70 0.5M
2021-08-03 9,803.90 9,803.90 9,325.50 9,381.70 0.5M
2021-08-02 8,875.10 9,616.30 8,828.20 9,616.30 1.1M
2021-07-30 8,903.30 9,100.30 8,865.70 9,025.20 0.3M
2021-07-29 8,865.70 9,053.40 8,865.70 8,903.30 0.3M
2021-07-28 9,034.60 9,053.40 8,903.30 8,931.40 0.2M
2021-07-27 9,090.90 9,184.70 8,912.70 9,006.50 0.4M
2021-07-26 8,678.10 8,922.00 8,631.20 8,818.80 0.3M
2021-07-23 8,912.70 9,156.60 8,903.30 8,912.70 0.3M
2021-07-22 8,809.50 9,287.90 8,678.10 9,194.10 0.3M
2021-07-21 8,912.70 8,912.70 8,537.40 8,809.50 0.2M
2021-07-20 8,359.10 8,678.10 8,265.30 8,678.10 0.3M
2021-07-19 8,687.50 9,072.10 8,499.90 8,499.90 0.6M
2021-07-16 9,100.30 9,269.20 9,015.90 9,137.80 0.2M
2021-07-15 8,912.70 9,194.10 8,818.80 9,194.10 0.2M
2021-07-14 9,353.60 9,353.60 8,631.20 8,912.70 0.3M
2021-07-13 8,631.20 9,184.70 8,631.20 9,184.70 0.3M
2021-07-12 8,912.70 9,128.40 8,603.10 8,612.40 0.8M
2021-07-09 9,569.40 9,569.40 9,241.00 9,241.00 0.5M
2021-07-08 9,663.20 9,710.10 9,475.60 9,569.40 0.3M
2021-07-07 9,757.00 9,944.60 9,381.70 9,663.20 0.6M
2021-07-06 10,601.40 10,789.00 9,991.60 9,991.60 0.6M
2021-07-05 10,882.80 10,882.80 10,460.60 10,695.20 0.5M
2021-07-02 11,258.10 11,258.10 10,789.00 10,929.70 0.8M
2021-07-01 10,460.60 10,976.60 10,366.80 10,929.70 1.1M
2021-06-30 10,695.20 10,835.90 10,413.70 10,460.60 0.4M
2021-06-29 10,789.00 11,070.50 10,695.20 10,695.20 0.5M
2021-06-28 10,507.60 11,023.50 10,226.10 10,882.80 0.9M
2021-06-25 10,507.60 10,789.00 10,413.70 10,554.50 0.9M
2021-06-24 10,882.80 10,976.60 10,413.70 10,554.50 0.6M
2021-06-23 11,164.30 11,633.40 10,789.00 10,882.80 1.0M
2021-06-22 11,351.90 11,633.40 11,070.50 11,539.50 2.0M
2021-06-21 11,867.90 11,867.90 11,258.10 11,398.80 2.1M
2021-06-18 11,821.00 11,867.90 11,727.20 11,867.90 1.5M
2021-06-17 10,789.00 11,117.40 10,695.20 11,117.40 1.9M
2021-06-16 10,132.30 10,413.70 10,132.30 10,413.70 1.4M
2021-06-15 9,850.80 9,850.80 9,616.30 9,757.00 0.4M
2021-06-14 10,038.50 10,038.50 9,757.00 9,803.90 0.5M
2021-06-11 9,944.60 10,038.50 9,757.00 9,944.60 1.1M
2021-06-10 9,475.60 9,663.20 9,287.90 9,663.20 0.6M
2021-06-09 9,522.50 9,616.30 9,212.90 9,475.60 0.4M
2021-06-08 9,475.60 9,757.00 9,381.70 9,381.70 1.1M
2021-06-07 9,569.40 9,569.40 9,194.10 9,316.10 0.4M
2021-06-04 9,897.70 9,897.70 9,569.40 9,569.40 0.7M
2021-06-03 9,194.10 9,663.20 9,109.70 9,663.20 0.9M
2021-06-02 8,893.90 9,100.30 8,837.60 9,053.40 0.4M
2021-06-01 9,006.50 9,184.70 8,818.80 8,893.90 0.5M
2021-05-31 9,194.10 9,381.70 8,818.80 9,006.50 0.7M
2021-05-28 8,912.70 9,372.40 8,912.70 9,184.70 0.4M
2021-05-27 9,334.80 9,334.80 8,950.20 8,950.20 0.4M
2021-05-26 9,475.60 9,569.40 9,287.90 9,334.80 0.8M
2021-05-25 9,569.40 9,663.20 9,381.70 9,569.40 0.6M
2021-05-24 9,991.60 9,991.60 9,569.40 9,663.20 0.3M
2021-05-21 9,475.60 10,038.50 9,006.50 9,757.00 0.6M
2021-05-20 10,226.10 10,226.10 9,475.60 9,475.60 1.4M
2021-05-19 10,413.70 10,601.40 10,132.30 10,179.20 0.4M
2021-05-18 10,366.80 10,601.40 10,226.10 10,601.40 0.5M
2021-05-17 10,366.80 10,601.40 10,366.80 10,507.60 0.4M
2021-05-14 11,258.10 11,258.10 10,742.10 10,882.80 0.4M
2021-05-13 11,586.50 11,586.50 11,164.30 11,258.10 0.5M
2021-05-12 11,070.50 11,727.20 11,070.50 11,586.50 0.7M
2021-05-11 10,319.90 11,023.50 10,319.90 11,023.50 0.7M
2021-05-10 10,319.90 10,507.60 10,132.30 10,319.90 0.6M
2021-05-07 10,929.70 10,929.70 10,413.70 10,695.20 0.3M
2021-05-06 10,976.60 11,070.50 10,882.80 10,929.70 0.3M
2021-05-05 10,648.30 11,070.50 10,648.30 10,976.60 0.4M
2021-05-04 10,882.80 11,023.50 10,507.60 10,742.10 0.3M
2021-04-29 11,070.50 11,211.20 11,023.50 11,070.50 0.2M
2021-04-28 10,554.50 11,211.20 10,554.50 11,164.30 0.6M
2021-04-27 10,695.20 10,789.00 10,319.90 10,507.60 0.4M
2021-04-26 10,789.00 11,351.90 10,742.10 10,789.00 0.9M
2021-04-23 11,164.30 11,539.50 10,789.00 11,539.50 0.5M
2021-04-22 11,727.20 11,821.00 11,351.90 11,351.90 0.3M
2021-04-20 12,149.40 12,383.90 11,398.80 11,914.80 0.5M
2021-04-19 11,398.80 12,149.40 11,398.80 12,102.40 0.5M
2021-04-16 11,680.30 11,774.10 11,164.30 11,398.80 0.6M
2021-04-15 11,821.00 12,008.60 11,727.20 11,774.10 0.3M
2021-04-14 11,633.40 11,821.00 11,539.50 11,821.00 0.6M
2021-04-13 12,149.40 12,196.30 11,727.20 11,821.00 1.2M
2021-04-12 12,571.50 12,571.50 12,149.40 12,196.30 1.1M
2021-04-09 12,571.50 12,712.30 12,571.50 12,571.50 0.6M
2021-04-08 12,337.00 12,665.40 12,337.00 12,571.50 0.9M
2021-04-07 12,055.50 12,337.00 12,008.60 12,290.10 0.8M
2021-04-06 12,055.50 12,196.30 12,008.60 12,055.50 0.5M
2021-04-05 12,196.30 12,290.10 12,008.60 12,055.50 0.5M
2021-04-02 12,290.10 12,383.90 12,102.40 12,196.30 0.8M
2021-04-01 12,196.30 12,196.30 12,008.60 12,196.30 0.3M
2021-03-31 12,055.50 12,196.30 12,008.60 12,149.40 0.5M
2021-03-30 12,290.10 12,290.10 12,008.60 12,055.50 0.6M
2021-03-29 11,961.70 12,383.90 11,961.70 12,290.10 0.4M
2021-03-26 11,961.70 12,196.30 11,398.80 11,914.80 0.6M
2021-03-25 12,477.70 12,477.70 12,008.60 12,243.20 0.5M
2021-03-24 12,477.70 12,665.40 12,102.40 12,196.30 0.8M
2021-03-23 12,946.80 13,040.60 12,383.90 12,712.30 0.7M
2021-03-22 12,712.30 13,181.30 12,665.40 12,946.80 1.0M
2021-03-19 12,759.20 12,899.90 12,477.70 12,712.30 0.8M
2021-03-18 13,040.60 13,040.60 12,712.30 12,946.80 0.7M
2021-03-17 13,134.40 13,181.30 12,853.00 12,946.80 1.0M
2021-03-16 13,322.10 13,322.10 12,899.90 13,181.30 0.8M
2021-03-15 12,946.80 13,603.50 12,899.90 13,415.90 2.0M
2021-03-12 12,196.30 12,946.80 12,102.40 12,899.90 1.8M
2021-03-11 12,290.10 12,337.00 11,867.90 12,102.40 1.2M
2021-03-10 12,524.60 12,524.60 12,196.30 12,337.00 0.5M
2021-03-09 11,821.00 12,618.40 11,774.10 12,383.90 0.7M
2021-03-08 12,337.00 12,571.50 12,055.50 12,102.40 1.1M
2021-03-05 12,243.20 12,665.40 11,774.10 12,290.10 1.1M
2021-03-04 13,040.60 13,134.40 12,243.20 12,243.20 2.2M
2021-03-03 12,665.40 13,415.90 12,665.40 13,134.40 1.8M
2021-03-02 12,102.40 12,571.50 11,914.80 12,571.50 2.1M
2021-03-01 11,258.10 11,774.10 10,976.60 11,774.10 1.8M
2021-02-26 10,601.40 11,070.50 10,601.40 11,023.50 0.6M
2021-02-25 11,351.90 11,445.70 10,882.80 11,164.30 0.8M
2021-02-24 11,398.80 11,586.50 11,117.40 11,305.00 1.3M
2021-02-23 10,976.60 11,211.20 10,601.40 11,211.20 1.3M
2021-02-22 11,258.10 11,258.10 10,507.60 10,507.60 1.8M
2021-02-19 11,445.70 11,633.40 11,164.30 11,258.10 0.8M
2021-02-18 11,351.90 11,727.20 11,164.30 11,445.70 1.5M
2021-02-17 11,070.50 11,070.50 10,742.10 11,070.50 1.0M
2021-02-09 10,132.30 10,413.70 10,132.30 10,366.80 1.4M
2021-02-08 10,226.10 10,226.10 9,569.40 10,132.30 1.6M
2021-02-05 8,912.70 9,569.40 8,865.70 9,569.40 0.9M
2021-02-04 8,912.70 9,175.30 8,678.10 8,978.30 0.3M
2021-02-03 8,115.20 8,678.10 8,115.20 8,678.10 0.8M
2021-02-02 8,209.00 8,443.60 8,115.20 8,115.20 1.3M
2021-02-01 8,912.70 8,912.70 8,725.00 8,725.00 0.9M
2021-01-29 8,453.00 9,663.20 8,453.00 9,381.70 0.7M
2021-01-28 9,081.50 9,081.50 9,081.50 9,081.50 0.2M
2021-01-27 10,179.20 10,319.90 9,757.00 9,757.00 0.8M
2021-01-26 10,413.70 10,742.10 10,038.50 10,460.60 0.7M
2021-01-25 10,507.60 11,258.10 10,413.70 10,789.00 1.5M
2021-01-22 11,117.40 11,351.90 10,882.80 10,976.60 1.6M
2021-01-21 10,507.60 10,695.20 10,085.40 10,695.20 1.0M
2021-01-20 10,226.10 10,319.90 9,522.50 10,038.50 0.8M
2021-01-19 10,601.40 11,164.30 9,757.00 10,226.10 1.5M
2021-01-18 10,366.80 10,460.60 10,319.90 10,460.60 0.9M
2021-01-15 9,569.40 9,803.90 9,569.40 9,803.90 1.1M
2021-01-14 9,194.10 9,381.70 9,100.30 9,203.50 0.8M
2021-01-13 9,475.60 9,569.40 9,297.30 9,297.30 0.7M
2021-01-12 9,100.30 9,663.20 9,100.30 9,475.60 0.7M
2021-01-11 8,893.90 9,381.70 8,865.70 9,381.70 1.5M
2021-01-08 9,090.90 9,090.90 8,725.00 8,771.90 0.8M
2021-01-07 9,241.00 9,241.00 8,912.70 9,100.30 1.1M
2021-01-06 8,640.60 8,640.60 8,584.30 8,640.60 1.5M
2021-01-05 7,646.10 8,077.70 7,646.10 8,077.70 0.6M
2021-01-04 7,374.10 7,599.20 7,374.10 7,552.30 0.3M