HOSE · LSS · stock
Lam Son Sugar Cane Joint Stock Corporation (LSS) stock price history
Every HOSE trading session of Lam Son Sugar Cane Joint Stock Corporation from Jan 9, 2008 to Nov 12, 2026: 4,646 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LSS adjusted close, 2008 to 2026
- ₫16,670
- All time high, 2009
- ₫9,030
- 52 week high, ₫7,360 low
- 4,646
- Daily sessions since 2008
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
LSS key facts
- Lam Son Sugar Cane Joint Stock Corporation (LSS) closed at ₫7,470 on Nov 12, 2026 on HOSE.
- LSS's all time high close is ₫16,670, set on Oct 20, 2009; its all time low close is ₫2,700 on Mar 31, 2020.
- LSS's 52 week range is ₫7,360 to ₫9,030.
- LSS returned -13.7% over the year to Nov 12, 2026 and -38.2% over five years.
- Over ten years LSS returned -5%, -0.5% a year compounded.
- LSS's deepest drawdown was -83.8% from Oct 20, 2009 to Mar 31, 2020.
- DataCedar holds 4,646 daily sessions of LSS history from Jan 9, 2008 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
LSS price chart, 2008 to 2026
LSS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.2% |
| 3 months | -7.5% |
| 6 months | -9.9% |
| Year to date | -13.1% |
| 1 year | -13.7% |
| 3 years | -13.6% |
| 5 years | -38.2% |
| 10 years | -4.6% |
| Since Jan 9, 2008 | -30.4% |
| Compound annual growth, 18.8 years | -1.9% |
LSS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫16,670 on Oct 20, 2009
- All time low close
- ₫2,700 on Mar 31, 2020
- 52 week high
- ₫9,030 on Jan 16, 2026
- 52 week low
- ₫7,360 on Nov 2, 2026
- Deepest drawdown
- -83.8% from Oct 20, 2009 to Mar 31, 2020, not yet recovered
- Best single session
- +14.2% on Sep 18, 2020
- Worst single session
- -12.9% on Jun 2, 2008
- Volatility, 1 year annualised
- 12.8%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2009, +166%
- Worst calendar year
- 2022, -56%
LSS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 9, 2008; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫8,610 | ₫9,030 | ₫7,360 | ₫7,470 | -13.1% | 17M | 213 |
| 2025 | ₫9,700 | ₫10,350 | ₫7,660 | ₫8,600 | -10.6% | 90.9M | 249 |
| 2024 | ₫8,350 | ₫11,640 | ₫7,680 | ₫9,620 | +15.8% | 159.4M | 250 |
| 2023 | ₫4,810 | ₫11,390 | ₫4,510 | ₫8,310 | +72.8% | 236.5M | 249 |
| 2022 | ₫11,230 | ₫11,580 | ₫3,120 | ₫4,810 | -56.4% | 104.9M | 249 |
| 2021 | ₫5,550 | ₫13,560 | ₫5,550 | ₫11,020 | +98.6% | 257.5M | 248 |
| 2020 | ₫3,300 | ₫6,020 | ₫2,660 | ₫5,550 | +68.2% | 28.1M | 249 |
| 2019 | ₫4,240 | ₫4,320 | ₫2,970 | ₫3,300 | -22.4% | 8.8M | 241 |
| 2018 | ₫6,870 | ₫7,790 | ₫3,900 | ₫4,250 | -38.4% | 22.3M | 248 |
| 2017 | ₫6,760 | ₫8,690 | ₫5,090 | ₫6,900 | +2.1% | 97.5M | 250 |
| 2016 | ₫4,800 | ₫10,770 | ₫4,430 | ₫6,760 | +40.8% | 156.2M | 251 |
| 2015 | ₫4,930 | ₫6,080 | ₫4,030 | ₫4,800 | -3.6% | 53.7M | 248 |
| 2014 | ₫5,300 | ₫6,130 | ₫4,210 | ₫4,980 | -6.9% | 14.9M | 247 |
| 2013 | ₫7,240 | ₫7,560 | ₫5,160 | ₫5,350 | -27.0% | 23.7M | 249 |
| 2012 | ₫8,170 | ₫13,730 | ₫5,760 | ₫7,330 | -10.3% | 24.5M | 250 |
| 2011 | ₫9,940 | ₫11,110 | ₫6,750 | ₫8,170 | -19.9% | 8.6M | 243 |
| 2010 | ₫12,120 | ₫13,770 | ₫8,240 | ₫10,200 | -11.8% | 38.9M | 250 |
| 2009 | ₫4,410 | ₫16,940 | ₫2,780 | ₫11,570 | +166.0% | 62M | 238 |
| 2008 | ₫11,020 | ₫11,130 | ₫3,500 | ₫4,350 | n/a | 8.5M | 224 |
LSS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫7,470 | -3.6% |
| October 2026 | ₫7,750 | -0.6% |
| September 2026 | ₫7,800 | -3.3% |
| August 2026 | ₫8,070 | +0.9% |
| July 2026 | ₫8,000 | -3.3% |
| June 2026 | ₫8,270 | +0.9% |
| May 2026 | ₫8,200 | -2.4% |
| April 2026 | ₫8,400 | -2.0% |
| March 2026 | ₫8,570 | -3.3% |
| February 2026 | ₫8,860 | +1.8% |
| January 2026 | ₫8,700 | +1.2% |
| December 2025 | ₫8,600 | +0.2% |
About the LSS data
Daily bars. 4,646 sessions from Jan 9, 2008 to Nov 12, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 9, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3ALSS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- LIX Lix Detergent Joint Stock Company
- LM8 Lilama 18 Joint Stock Company
- LPB Fortune Vietnam Joint Stock Commercial Bank
- LPS Lps Securities Joint Stock Company
- MBB Military Commercial Joint Stock Bank
- MCH Masan Consumer Corporation
- MCM MocChau Dairy Cattle Breeding Joint Stock Company
- MCP My Chau Printing and Packaging Corporation
Common questions
LSS share price history
