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
2023-12-29 9,264.70 9,348.10 9,181.20 9,222.90 0.5M
2023-12-28 9,264.70 9,306.40 9,181.20 9,264.70 0.4M
2023-12-27 9,181.20 9,264.70 9,181.20 9,264.70 0.4M
2023-12-26 9,264.70 9,264.70 9,139.50 9,222.90 0.6M
2023-12-25 9,264.70 9,264.70 9,097.70 9,264.70 0.4M
2023-12-22 9,139.50 9,264.70 9,139.50 9,181.20 0.2M
2023-12-21 9,264.70 9,264.70 9,139.50 9,139.50 0.1M
2023-12-20 9,181.20 9,264.70 9,097.70 9,264.70 0.2M
2023-12-19 8,972.50 9,139.50 8,889.10 9,097.70 0.5M
2023-12-18 9,097.70 9,222.90 9,056.00 9,097.70 0.3M
2023-12-15 9,264.70 9,348.10 9,097.70 9,097.70 0.5M
2023-12-14 9,389.90 9,431.60 9,222.90 9,264.70 0.4M
2023-12-13 9,598.50 9,598.50 9,306.40 9,348.10 0.6M
2023-12-12 9,640.30 9,640.30 9,515.10 9,598.50 0.5M
2023-12-11 9,598.50 9,723.70 9,515.10 9,682.00 0.4M
2023-12-08 9,598.50 9,682.00 9,473.30 9,598.50 0.5M
2023-12-07 9,848.90 9,890.70 9,515.10 9,598.50 2.2M
2023-12-06 9,848.90 10,015.90 9,723.70 10,015.90 0.8M
2023-12-05 10,015.90 10,015.90 9,848.90 9,890.70 0.7M
2023-12-04 9,807.20 10,099.30 9,723.70 10,015.90 1.4M
2023-12-01 9,264.70 9,723.70 9,181.20 9,723.70 1.2M
2023-11-30 9,348.10 9,431.60 9,264.70 9,264.70 0.4M
2023-11-29 9,431.60 9,431.60 9,306.40 9,431.60 0.3M
2023-11-28 9,306.40 9,348.10 9,097.70 9,348.10 0.3M
2023-11-27 9,306.40 9,389.90 9,264.70 9,306.40 0.2M
2023-11-24 9,389.90 9,389.90 9,181.20 9,389.90 0.7M
2023-11-23 9,765.50 9,807.20 9,431.60 9,431.60 0.7M
2023-11-22 9,473.30 9,765.50 9,389.90 9,723.70 0.9M
2023-11-21 9,515.10 9,682.00 9,431.60 9,431.60 0.3M
2023-11-20 9,222.90 9,431.60 9,222.90 9,431.60 0.7M
2023-11-17 9,723.70 9,765.50 9,348.10 9,473.30 0.8M
2023-11-16 9,682.00 9,723.70 9,515.10 9,640.30 0.4M
2023-11-15 9,932.40 9,932.40 9,682.00 9,682.00 0.6M
2023-11-14 9,473.30 9,807.20 9,473.30 9,765.50 0.7M
2023-11-13 9,473.30 9,765.50 9,389.90 9,431.60 0.5M
2023-11-10 9,682.00 9,807.20 9,515.10 9,598.50 0.7M
2023-11-09 9,807.20 9,890.70 9,682.00 9,807.20 0.7M
2023-11-08 9,139.50 9,807.20 9,056.00 9,807.20 1.0M
2023-11-07 9,431.60 9,515.10 9,181.20 9,348.10 0.3M
2023-11-06 9,139.50 9,389.90 9,139.50 9,348.10 0.4M
2023-11-03 9,097.70 9,139.50 8,889.10 9,097.70 0.5M
2023-11-02 8,596.90 8,930.80 8,430.00 8,889.10 0.5M
2023-11-01 8,346.50 8,346.50 8,087.80 8,346.50 0.6M
2023-10-31 8,930.80 9,014.30 8,079.50 8,079.50 0.7M
2023-10-30 9,306.40 9,389.90 8,680.40 8,680.40 0.5M
2023-10-27 9,056.00 9,264.70 8,596.90 9,181.20 0.6M
2023-10-26 9,556.80 9,598.50 9,181.20 9,181.20 0.8M
2023-10-25 9,556.80 9,932.40 9,473.30 9,848.90 0.6M
2023-10-24 9,556.80 9,598.50 9,431.60 9,556.80 0.3M
2023-10-23 9,556.80 9,598.50 9,222.90 9,515.10 0.3M
2023-10-20 9,515.10 9,640.30 9,181.20 9,556.80 0.5M
2023-10-19 9,389.90 9,515.10 9,181.20 9,515.10 0.5M
2023-10-18 10,015.90 10,015.90 9,181.20 9,306.40 1.1M
2023-10-17 10,266.20 10,266.20 9,848.90 9,848.90 0.6M
2023-10-16 10,266.20 10,433.20 10,099.30 10,266.20 0.9M
2023-10-13 10,182.80 10,266.20 9,932.40 10,182.80 0.5M
2023-10-12 10,266.20 10,433.20 10,141.00 10,266.20 1.0M
2023-10-11 10,141.00 10,182.80 9,974.10 10,141.00 0.5M
2023-10-10 10,224.50 10,308.00 10,099.30 10,141.00 0.7M
2023-10-09 10,015.90 10,141.00 9,807.20 9,932.40 0.9M
2023-10-06 9,640.30 9,932.40 9,556.80 9,932.40 0.3M
2023-10-05 10,182.80 10,182.80 9,640.30 9,640.30 0.9M
2023-10-04 9,431.60 10,099.30 9,431.60 10,015.90 0.6M
2023-10-03 10,433.20 10,433.20 9,682.00 9,682.00 1.1M
2023-10-02 10,349.70 10,433.20 10,266.20 10,391.40 0.5M
2023-09-29 10,266.20 10,391.40 10,099.30 10,224.50 0.6M
2023-09-28 10,141.00 10,266.20 9,932.40 10,057.60 0.6M
2023-09-27 9,807.20 10,015.90 9,389.90 10,015.90 0.8M
2023-09-26 9,932.40 10,182.80 9,723.70 9,765.50 1.0M
2023-09-25 10,934.00 10,934.00 9,890.70 9,890.70 1.5M
2023-09-22 11,100.90 11,184.40 10,558.40 10,600.10 2.4M
2023-09-21 11,476.50 11,518.20 11,184.40 11,267.80 1.9M
2023-09-20 11,768.60 11,768.60 11,476.50 11,601.70 2.1M
2023-09-19 11,685.20 11,893.80 11,393.00 11,643.40 2.0M
2023-09-18 11,100.90 11,643.40 10,934.00 11,518.20 2.5M
2023-09-15 11,100.90 11,393.00 10,975.70 11,100.90 0.9M
2023-09-14 11,184.40 11,351.30 10,892.20 10,934.00 1.1M
2023-09-13 11,351.30 11,393.00 11,100.90 11,142.60 1.3M
2023-09-12 11,017.40 11,184.40 10,892.20 11,184.40 1.3M
2023-09-11 11,601.70 11,601.70 10,975.70 11,059.20 1.3M
2023-09-08 11,393.00 11,810.40 11,351.30 11,476.50 2.0M
2023-09-07 11,476.50 11,476.50 11,184.40 11,309.60 1.9M
2023-09-06 11,434.80 11,601.70 11,309.60 11,434.80 2.2M
2023-09-05 11,393.00 11,434.80 11,142.60 11,184.40 1.3M
2023-08-31 11,184.40 11,267.80 10,934.00 11,142.60 1.9M
2023-08-30 11,267.80 11,351.30 10,975.70 11,142.60 1.3M
2023-08-29 11,351.30 11,351.30 10,934.00 11,226.10 1.9M
2023-08-28 11,059.20 11,059.20 10,725.30 10,808.80 0.7M
2023-08-25 11,017.40 11,017.40 10,808.80 10,850.50 3.3M
2023-08-24 10,266.20 10,308.00 10,182.80 10,308.00 0.6M
2023-08-23 9,765.50 9,848.90 9,640.30 9,640.30 0.4M
2023-08-22 9,723.70 9,974.10 9,181.20 9,723.70 0.7M
2023-08-21 10,015.90 10,224.50 9,515.10 9,723.70 1.2M
2023-08-18 10,934.00 10,975.70 10,224.50 10,224.50 2.2M
2023-08-17 11,142.60 11,184.40 10,975.70 10,975.70 1.0M
2023-08-16 11,267.80 11,267.80 11,059.20 11,142.60 1.0M
2023-08-15 11,267.80 11,351.30 11,100.90 11,267.80 1.0M
2023-08-14 11,059.20 11,309.60 10,975.70 11,226.10 1.4M
2023-08-11 11,267.80 11,393.00 10,934.00 11,100.90 1.6M
2023-08-10 11,643.40 11,685.20 11,267.80 11,267.80 1.3M
2023-08-09 11,726.90 11,935.60 11,601.70 11,643.40 3.2M
2023-08-08 11,100.90 11,601.70 11,100.90 11,476.50 3.1M
2023-08-07 11,059.20 11,100.90 10,934.00 10,975.70 1.3M
2023-08-04 10,934.00 11,017.40 10,850.50 10,975.70 1.2M
2023-08-03 11,100.90 11,184.40 10,892.20 10,934.00 1.3M
2023-08-02 11,017.40 11,100.90 10,892.20 11,100.90 1.2M
2023-08-01 10,850.50 11,142.60 10,767.00 10,850.50 3.1M
2023-07-31 11,100.90 11,518.20 11,100.90 11,100.90 5.8M
2023-07-28 12,186.00 12,227.70 11,935.60 11,935.60 1.0M
2023-07-27 12,102.50 12,352.90 11,476.50 12,227.70 1.9M
2023-07-26 11,810.40 12,186.00 11,810.40 11,935.60 0.9M
2023-07-25 12,394.60 12,394.60 11,810.40 11,935.60 1.9M
2023-07-24 12,186.00 12,645.00 12,186.00 12,311.10 1.9M
2023-07-21 12,436.30 12,436.30 12,019.00 12,102.50 2.2M
2023-07-20 11,518.20 11,935.60 11,434.80 11,685.20 1.9M
2023-07-19 11,434.80 11,768.60 11,267.80 11,434.80 1.6M
2023-07-18 11,518.20 11,601.70 11,351.30 11,393.00 1.2M
2023-07-17 11,393.00 11,893.80 11,393.00 11,601.70 2.0M
2023-07-14 11,476.50 11,560.00 11,100.90 11,309.60 2.7M
2023-07-13 11,726.90 11,726.90 11,351.30 11,393.00 2.0M
2023-07-12 10,641.80 11,309.60 10,600.10 11,309.60 5.1M
2023-07-11 10,683.60 10,767.00 10,516.60 10,600.10 1.2M
2023-07-10 10,349.70 10,850.50 10,349.70 10,641.80 1.6M
2023-07-07 10,266.20 10,349.70 10,141.00 10,349.70 0.7M
2023-07-06 10,641.80 10,641.80 10,266.20 10,266.20 0.7M
2023-07-05 10,433.20 10,767.00 10,308.00 10,558.40 1.7M
2023-07-04 10,349.70 10,433.20 10,182.80 10,433.20 0.8M
2023-07-03 10,099.30 10,182.80 9,932.40 10,182.80 0.7M
2023-06-30 10,182.80 10,182.80 9,890.70 9,932.40 0.9M
2023-06-29 10,433.20 10,433.20 10,182.80 10,182.80 1.2M
2023-06-28 10,391.40 10,516.60 10,308.00 10,433.20 1.1M
2023-06-27 10,433.20 10,725.30 10,266.20 10,516.60 0.7M
2023-06-26 10,474.90 10,558.40 10,224.50 10,391.40 1.6M
2023-06-23 10,641.80 10,767.00 10,433.20 10,516.60 2.0M
2023-06-22 10,850.50 11,142.60 10,683.60 10,725.30 1.6M
2023-06-21 10,934.00 11,059.20 10,725.30 10,808.80 1.6M
2023-06-20 10,683.60 10,975.70 10,558.40 10,934.00 2.0M
2023-06-19 10,516.60 10,808.80 10,349.70 10,600.10 1.8M
2023-06-16 10,767.00 10,767.00 10,349.70 10,391.40 2.3M
2023-06-15 10,516.60 10,683.60 10,308.00 10,516.60 1.3M
2023-06-14 10,558.40 10,600.10 10,224.50 10,266.20 1.5M
2023-06-13 11,226.10 11,226.10 10,224.50 10,516.60 3.8M
2023-06-12 11,017.40 11,226.10 10,850.50 10,975.70 2.0M
2023-06-09 10,433.20 10,767.00 10,349.70 10,767.00 5.0M
2023-06-08 10,391.40 10,516.60 10,057.60 10,099.30 1.8M
2023-06-07 10,266.20 10,391.40 10,182.80 10,349.70 1.1M
2023-06-06 10,099.30 10,433.20 9,974.10 10,266.20 1.8M
2023-06-05 10,266.20 10,433.20 9,974.10 10,099.30 2.0M
2023-06-02 10,850.50 10,850.50 10,141.00 10,266.20 2.2M
2023-06-01 10,725.30 11,017.40 10,474.90 10,600.10 2.0M
2023-05-31 9,932.40 10,474.90 9,932.40 10,474.90 3.0M
2023-05-30 9,890.70 9,932.40 9,682.00 9,807.20 1.1M
2023-05-29 9,807.20 9,974.10 9,598.50 9,682.00 0.9M
2023-05-26 9,598.50 9,765.50 9,431.60 9,473.30 2.2M
2023-05-25 9,765.50 10,057.60 9,765.50 9,807.20 0.8M
2023-05-24 10,182.80 10,182.80 9,765.50 9,765.50 1.4M
2023-05-23 10,015.90 10,266.20 9,932.40 10,057.60 2.3M
2023-05-22 9,598.50 9,848.90 9,598.50 9,807.20 1.0M
2023-05-19 9,723.70 9,765.50 9,389.90 9,598.50 0.9M
2023-05-18 10,015.90 10,015.90 9,515.10 9,515.10 1.3M
2023-05-17 9,431.60 9,974.10 9,264.70 9,932.40 2.5M
2023-05-16 9,765.50 9,765.50 9,306.40 9,348.10 1.8M
2023-05-15 9,848.90 9,932.40 9,556.80 9,682.00 1.2M
2023-05-12 9,765.50 9,807.20 9,598.50 9,723.70 1.5M
2023-05-11 10,099.30 10,099.30 9,765.50 9,807.20 1.4M
2023-05-10 9,974.10 10,182.80 9,848.90 9,974.10 1.4M
2023-05-09 10,308.00 10,308.00 9,640.30 9,807.20 1.8M
2023-05-08 10,015.90 10,141.00 9,890.70 10,141.00 3.2M
2023-05-05 9,181.20 9,515.10 9,056.00 9,515.10 1.6M
2023-05-04 9,222.90 9,222.90 8,805.60 8,930.80 2.7M
2023-04-28 9,348.10 9,682.00 9,306.40 9,431.60 2.0M
2023-04-27 9,598.50 9,598.50 9,056.00 9,264.70 1.8M
2023-04-26 9,974.10 10,182.80 9,264.70 9,598.50 2.9M
2023-04-25 9,473.30 9,598.50 9,222.90 9,598.50 4.2M
2023-04-24 8,638.70 8,972.50 8,430.00 8,972.50 2.0M
2023-04-21 8,137.90 8,388.30 8,054.40 8,388.30 3.7M
2023-04-20 7,653.80 7,845.70 7,603.70 7,845.70 1.0M
2023-04-19 7,762.30 7,970.90 7,570.30 7,653.80 1.7M
2023-04-18 7,219.80 7,587.00 7,219.80 7,587.00 1.5M
2023-04-17 7,044.50 7,178.00 7,019.40 7,094.60 0.4M
2023-04-14 7,136.30 7,219.80 7,019.40 7,044.50 0.8M
2023-04-13 7,261.50 7,261.50 6,944.30 6,977.70 0.9M
2023-04-12 7,428.40 7,470.20 7,219.80 7,261.50 1.0M
2023-04-11 7,194.70 7,453.50 7,094.60 7,186.40 1.2M
2023-04-10 7,186.40 7,186.40 7,094.60 7,186.40 1.8M
2023-04-07 6,602.10 6,794.10 6,593.80 6,719.00 1.5M
2023-04-06 6,443.50 6,668.90 6,343.40 6,435.20 0.9M
2023-04-05 6,276.60 6,435.20 6,276.60 6,326.70 0.6M
2023-04-04 6,243.20 6,502.00 6,243.20 6,276.60 0.8M
2023-04-03 6,218.20 6,218.20 6,118.00 6,118.00 0.3M
2023-03-31 6,017.90 6,201.50 6,001.20 6,076.30 0.6M
2023-03-30 6,001.20 6,001.20 5,909.40 5,934.40 0.2M
2023-03-29 5,884.30 6,026.20 5,884.30 5,926.00 0.2M
2023-03-28 5,842.60 5,942.70 5,842.60 5,876.00 0.2M
2023-03-27 5,842.60 5,892.70 5,834.20 5,834.20 0.2M
2023-03-24 5,842.60 5,884.30 5,800.80 5,800.80 0.3M
2023-03-23 5,825.90 5,884.30 5,784.20 5,800.80 0.3M
2023-03-22 5,926.00 5,926.00 5,792.50 5,817.50 0.1M
2023-03-21 5,842.60 5,926.00 5,675.60 5,800.80 0.5M
2023-03-20 5,967.80 6,026.20 5,842.60 5,850.90 0.3M
2023-03-17 6,067.90 6,067.90 5,959.40 5,959.40 0.1M
2023-03-16 6,009.50 6,034.50 5,926.00 5,934.40 0.3M
2023-03-15 6,009.50 6,118.00 5,951.10 6,067.90 0.3M
2023-03-14 6,093.00 6,143.10 5,892.70 5,926.00 0.4M
2023-03-13 6,001.20 6,168.10 6,001.20 6,034.50 0.4M
2023-03-10 6,143.10 6,243.20 6,143.10 6,176.40 0.3M
2023-03-09 6,259.90 6,301.60 6,093.00 6,176.40 0.5M
2023-03-08 6,159.70 6,276.60 6,151.40 6,259.90 0.3M
2023-03-07 6,026.20 6,259.90 6,026.20 6,118.00 0.3M
2023-03-06 6,310.00 6,310.00 6,009.50 6,009.50 0.3M
2023-03-03 6,668.90 6,668.90 6,134.70 6,134.70 0.7M
2023-03-02 6,510.30 6,760.70 6,510.30 6,593.80 0.5M
2023-03-01 6,593.80 6,677.20 6,476.90 6,518.60 0.9M
2023-02-28 6,251.60 6,426.80 6,093.00 6,426.80 0.8M
2023-02-27 6,209.80 6,209.80 6,009.50 6,009.50 0.2M
2023-02-24 6,093.00 6,310.00 6,051.20 6,218.20 0.4M
2023-02-23 6,176.40 6,218.20 5,750.80 6,009.50 0.3M
2023-02-22 6,268.30 6,343.40 6,176.40 6,176.40 0.4M
2023-02-21 6,593.80 6,593.80 6,351.70 6,418.50 0.6M
2023-02-20 6,176.40 6,426.80 6,176.40 6,426.80 0.5M
2023-02-17 6,426.80 6,510.30 6,251.60 6,276.60 0.4M
2023-02-16 6,009.50 6,360.10 6,009.50 6,360.10 0.5M
2023-02-15 5,926.00 6,093.00 5,901.00 5,951.10 0.5M
2023-02-14 6,143.10 6,259.90 5,951.10 5,951.10 0.3M
2023-02-13 6,326.70 6,343.40 6,051.20 6,143.10 0.5M
2023-02-10 6,385.10 6,426.80 6,259.90 6,326.70 0.4M
2023-02-09 6,343.40 6,376.80 6,176.40 6,293.30 0.4M
2023-02-08 6,310.00 6,310.00 6,009.50 6,093.00 0.3M
2023-02-07 6,468.60 6,518.60 6,051.20 6,259.90 0.6M
2023-02-06 6,443.50 6,785.70 6,443.50 6,468.60 0.5M
2023-02-03 5,967.80 6,351.70 5,967.80 6,351.70 1.3M
2023-02-02 6,259.90 6,276.60 5,842.60 5,942.70 0.4M
2023-02-01 6,051.20 6,251.60 5,934.40 6,251.60 1.8M
2023-01-31 5,834.20 6,017.90 5,575.50 5,842.60 0.5M
2023-01-30 5,550.50 5,834.20 5,475.30 5,834.20 0.5M
2023-01-27 5,383.50 5,467.00 5,358.50 5,458.60 0.2M
2023-01-19 5,325.10 5,325.10 5,007.90 5,308.40 0.1M
2023-01-18 5,400.20 5,400.20 5,241.60 5,283.40 0.1M
2023-01-17 5,174.90 5,266.70 5,124.80 5,208.20 0.1M
2023-01-16 5,174.90 5,258.30 5,116.40 5,116.40 0.1M
2023-01-13 5,275.00 5,325.10 5,241.60 5,241.60 0.1M
2023-01-12 5,333.40 5,341.80 5,174.90 5,325.10 0.0M
2023-01-11 5,333.40 5,508.70 5,308.40 5,341.80 0.0M
2023-01-10 5,300.10 5,300.10 5,233.30 5,291.70 0.1M
2023-01-09 5,275.00 5,383.50 5,250.00 5,291.70 0.2M
2023-01-06 5,341.80 5,383.50 5,283.40 5,291.70 0.1M
2023-01-05 5,508.70 5,508.70 5,358.50 5,358.50 0.1M
2023-01-04 5,408.60 5,500.40 5,358.50 5,416.90 0.1M
2023-01-03 5,333.40 5,391.90 5,291.70 5,391.90 0.2M