SON LA SUGAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 196,000.00 | 196,000.00 | 194,100.00 | 194,200.00 | 146,185.30 | 3,984 |
| 2024-08-12 | 194,100.00 | 196,000.00 | 194,100.00 | 196,000.00 | 147,540.26 | 14,623 |
| 2024-08-09 | 193,000.00 | 193,000.00 | 191,800.00 | 192,800.00 | 145,131.44 | 6,000 |
| 2024-08-08 | 190,000.00 | 191,800.00 | 189,900.00 | 191,700.00 | 144,303.40 | 1,850 |
| 2024-08-07 | 190,000.00 | 190,000.00 | 188,000.00 | 190,000.00 | 143,023.72 | 6,124 |
| 2024-08-06 | 187,000.00 | 190,000.00 | 185,000.00 | 190,000.00 | 143,023.72 | 8,700 |
| 2024-08-05 | 190,000.00 | 190,000.00 | 185,000.00 | 187,000.00 | 140,765.45 | 15,690 |
| 2024-08-02 | 190,000.00 | 190,000.00 | 188,000.00 | 190,000.00 | 143,023.72 | 14,801 |
| 2024-08-01 | 192,100.00 | 192,100.00 | 188,400.00 | 190,000.00 | 143,023.72 | 17,203 |
| 2024-07-31 | 192,900.00 | 193,000.00 | 190,200.00 | 192,800.00 | 145,131.44 | 4,001 |
| 2024-07-30 | 192,000.00 | 192,000.00 | 190,000.00 | 190,100.00 | 143,098.99 | 14,863 |
| 2024-07-29 | 196,000.00 | 196,800.00 | 192,000.00 | 192,000.00 | 144,529.23 | 15,329 |
| 2024-07-26 | 195,000.00 | 197,800.00 | 192,000.00 | 192,000.00 | 144,529.23 | 22,544 |
| 2024-07-25 | 188,600.00 | 194,600.00 | 188,600.00 | 194,600.00 | 146,486.40 | 26,726 |
| 2024-07-24 | 191,000.00 | 193,000.00 | 186,500.00 | 188,500.00 | 141,894.58 | 21,312 |
| 2024-07-23 | 194,500.00 | 194,500.00 | 176,000.00 | 191,200.00 | 143,927.03 | 14,447 |
| 2024-07-22 | 196,000.00 | 200,000.00 | 194,000.00 | 194,500.00 | 146,411.12 | 28,331 |
| 2024-07-19 | 195,000.00 | 195,000.00 | 192,000.00 | 193,100.00 | 145,357.26 | 11,680 |
| 2024-07-18 | 194,500.00 | 194,900.00 | 191,100.00 | 192,900.00 | 145,206.71 | 3,623 |
| 2024-07-17 | 192,300.00 | 197,000.00 | 192,300.00 | 194,500.00 | 146,411.12 | 14,758 |
| 2024-07-16 | 192,200.00 | 193,900.00 | 192,200.00 | 193,100.00 | 145,357.26 | 4,814 |
| 2024-07-15 | 191,000.00 | 192,300.00 | 191,000.00 | 192,200.00 | 144,679.78 | 12,718 |
| 2024-07-12 | 189,900.00 | 191,000.00 | 189,000.00 | 191,000.00 | 143,776.47 | 15,940 |
| 2024-07-11 | 190,000.00 | 190,000.00 | 189,800.00 | 189,800.00 | 142,873.17 | 6,403 |
| 2024-07-10 | 191,900.00 | 192,600.00 | 190,000.00 | 190,000.00 | 143,023.72 | 15,413 |
| 2024-07-09 | 192,400.00 | 192,400.00 | 190,000.00 | 191,900.00 | 144,453.96 | 12,416 |
| 2024-07-08 | 191,800.00 | 192,400.00 | 191,500.00 | 192,400.00 | 144,830.33 | 5,315 |
| 2024-07-05 | 191,800.00 | 192,800.00 | 190,200.00 | 191,800.00 | 144,378.68 | 6,153 |
| 2024-07-04 | 186,100.00 | 191,900.00 | 186,100.00 | 191,800.00 | 144,378.68 | 4,100 |
| 2024-07-03 | 191,000.00 | 191,400.00 | 190,800.00 | 191,200.00 | 143,927.03 | 7,025 |
| 2024-07-02 | 187,900.00 | 191,000.00 | 186,000.00 | 191,000.00 | 143,776.47 | 11,905 |
| 2024-07-01 | 191,400.00 | 191,400.00 | 184,000.00 | 187,900.00 | 141,442.93 | 14,220 |
| 2024-06-28 | 189,000.00 | 191,900.00 | 188,000.00 | 191,400.00 | 144,077.58 | 22,569 |
| 2024-06-27 | 183,500.00 | 187,900.00 | 183,400.00 | 185,900.00 | 139,937.42 | 10,508 |
| 2024-06-26 | 184,000.00 | 184,300.00 | 183,500.00 | 183,500.00 | 138,130.80 | 6,012 |
| 2024-06-25 | 185,000.00 | 185,200.00 | 169,000.00 | 183,800.00 | 138,356.63 | 21,769 |
| 2024-06-24 | 183,900.00 | 188,000.00 | 183,900.00 | 185,000.00 | 139,259.94 | 27,302 |
| 2024-06-21 | 181,000.00 | 186,200.00 | 181,000.00 | 183,900.00 | 138,431.90 | 26,726 |
| 2024-06-20 | 174,500.00 | 189,900.00 | 174,500.00 | 181,000.00 | 136,248.91 | 10,873 |
| 2024-06-19 | 171,400.00 | 174,200.00 | 171,000.00 | 174,200.00 | 131,130.17 | 8,702 |
| 2024-06-18 | 171,200.00 | 172,100.00 | 171,200.00 | 171,400.00 | 129,022.45 | 3,961 |
| 2024-06-17 | 171,400.00 | 172,500.00 | 171,000.00 | 171,200.00 | 128,871.90 | 8,006 |
| 2024-06-14 | 172,500.00 | 172,500.00 | 171,000.00 | 171,000.00 | 128,721.35 | 9,086 |
| 2024-06-13 | 170,500.00 | 171,900.00 | 170,100.00 | 171,900.00 | 129,398.83 | 8,106 |
| 2024-06-12 | 170,000.00 | 170,800.00 | 169,600.00 | 170,800.00 | 128,570.80 | 9,810 |
| 2024-06-11 | 170,600.00 | 170,600.00 | 167,500.00 | 170,000.00 | 127,968.59 | 8,668 |
| 2024-06-10 | 170,000.00 | 170,700.00 | 170,000.00 | 170,600.00 | 128,420.24 | 5,332 |
| 2024-06-07 | 170,700.00 | 171,400.00 | 169,100.00 | 170,700.00 | 128,495.52 | 11,405 |
| 2024-06-06 | 171,000.00 | 171,000.00 | 169,900.00 | 170,700.00 | 128,495.52 | 10,829 |
| 2024-06-05 | 170,300.00 | 170,500.00 | 169,000.00 | 169,900.00 | 127,893.31 | 13,210 |
| 2024-06-04 | 170,800.00 | 170,800.00 | 169,600.00 | 169,600.00 | 127,667.49 | 6,900 |
| 2024-06-03 | 169,900.00 | 171,000.00 | 169,000.00 | 170,800.00 | 128,570.80 | 4,166 |
| 2024-05-31 | 168,800.00 | 168,900.00 | 167,200.00 | 168,900.00 | 127,140.56 | 7,470 |
| 2024-05-30 | 169,500.00 | 169,500.00 | 167,200.00 | 168,800.00 | 127,065.28 | 19,481 |
| 2024-05-29 | 171,000.00 | 172,100.00 | 169,500.00 | 169,500.00 | 127,592.21 | 16,370 |
| 2024-05-28 | 167,600.00 | 171,000.00 | 167,600.00 | 171,000.00 | 128,721.35 | 51,502 |
| 2024-05-27 | 167,300.00 | 169,000.00 | 167,200.00 | 167,600.00 | 126,161.97 | 14,714 |
| 2024-05-24 | 167,900.00 | 172,100.00 | 167,300.00 | 167,300.00 | 125,936.15 | 39,371 |
| 2024-05-23 | 166,600.00 | 167,900.00 | 165,400.00 | 167,900.00 | 126,387.80 | 19,088 |
| 2024-05-22 | 166,100.00 | 166,900.00 | 163,900.00 | 166,600.00 | 125,409.22 | 9,051 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-07 | 15,000.0000 VND |
| 2024-10-09 | 20,000.0000 VND |
| 2024-09-24 | 20,000.0000 VND |
| 2023-10-23 | 15,000.0000 VND |
| 2022-10-07 | 10,000.0000 VND |
| 2021-10-08 | 8,000.0000 VND |
| 2020-10-19 | 7,000.0000 VND |
| 2019-10-24 | 5,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.