SON LA SUGAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 162,500.00 | 169,000.00 | 162,500.00 | 166,100.00 | 125,032.84 | 22,502 |
| 2024-05-20 | 161,700.00 | 163,000.00 | 161,700.00 | 162,500.00 | 122,322.92 | 10,410 |
| 2024-05-17 | 161,800.00 | 162,500.00 | 161,600.00 | 161,700.00 | 121,720.71 | 9,300 |
| 2024-05-16 | 162,000.00 | 164,000.00 | 161,600.00 | 161,800.00 | 121,795.99 | 25,100 |
| 2024-05-15 | 162,000.00 | 162,000.00 | 160,500.00 | 161,400.00 | 121,494.89 | 11,502 |
| 2024-05-14 | 164,000.00 | 164,000.00 | 160,100.00 | 162,000.00 | 121,946.54 | 47,318 |
| 2024-05-13 | 164,100.00 | 164,500.00 | 163,500.00 | 163,600.00 | 123,150.95 | 3,607 |
| 2024-05-10 | 164,000.00 | 164,400.00 | 163,200.00 | 164,000.00 | 123,452.05 | 29,300 |
| 2024-05-09 | 163,200.00 | 164,400.00 | 163,200.00 | 164,000.00 | 123,452.05 | 14,921 |
| 2024-05-08 | 164,400.00 | 164,700.00 | 160,100.00 | 163,500.00 | 123,075.67 | 11,913 |
| 2024-05-07 | 165,500.00 | 166,100.00 | 164,300.00 | 164,400.00 | 123,753.15 | 37,752 |
| 2024-05-06 | 162,000.00 | 164,800.00 | 162,000.00 | 164,000.00 | 123,452.05 | 12,450 |
| 2024-05-03 | 161,500.00 | 162,800.00 | 161,200.00 | 162,000.00 | 121,946.54 | 8,334 |
| 2024-05-02 | 161,000.00 | 162,000.00 | 160,500.00 | 161,500.00 | 121,570.16 | 18,000 |
| 2024-04-26 | 158,000.00 | 165,100.00 | 158,000.00 | 159,700.00 | 120,215.20 | 20,513 |
| 2024-04-25 | 156,600.00 | 158,000.00 | 156,500.00 | 158,000.00 | 118,935.51 | 4,900 |
| 2024-04-24 | 156,400.00 | 158,400.00 | 156,400.00 | 157,500.00 | 118,559.14 | 20,601 |
| 2024-04-23 | 158,000.00 | 158,000.00 | 156,500.00 | 156,500.00 | 117,806.38 | 8,000 |
| 2024-04-22 | 154,100.00 | 157,800.00 | 154,100.00 | 157,000.00 | 118,182.76 | 21,100 |
| 2024-04-19 | 155,900.00 | 155,900.00 | 153,500.00 | 154,100.00 | 115,999.76 | 10,600 |
| 2024-04-17 | 155,500.00 | 157,800.00 | 155,000.00 | 156,800.00 | 118,032.21 | 5,600 |
| 2024-04-16 | 160,500.00 | 160,500.00 | 155,500.00 | 157,000.00 | 118,182.76 | 17,699 |
| 2024-04-15 | 162,400.00 | 162,400.00 | 159,000.00 | 160,800.00 | 121,043.23 | 12,400 |
| 2024-04-12 | 162,400.00 | 162,400.00 | 162,300.00 | 162,400.00 | 122,247.64 | 1,410 |
| 2024-04-11 | 161,200.00 | 161,200.00 | 160,200.00 | 160,500.00 | 120,817.40 | 4,483 |
| 2024-04-10 | 162,000.00 | 162,000.00 | 161,000.00 | 161,000.00 | 121,193.78 | 6,322 |
| 2024-04-09 | 161,500.00 | 162,000.00 | 160,000.00 | 161,000.00 | 121,193.78 | 5,117 |
| 2024-04-08 | 160,200.00 | 162,000.00 | 160,000.00 | 161,000.00 | 121,193.78 | 5,200 |
| 2024-04-05 | 163,000.00 | 163,000.00 | 161,000.00 | 161,200.00 | 121,344.33 | 15,724 |
| 2024-04-04 | 165,000.00 | 165,600.00 | 162,300.00 | 163,400.00 | 123,000.40 | 14,234 |
| 2024-04-03 | 163,500.00 | 166,500.00 | 162,600.00 | 164,000.00 | 123,452.05 | 13,658 |
| 2024-04-02 | 166,900.00 | 166,900.00 | 162,000.00 | 163,900.00 | 123,376.78 | 12,124 |
| 2024-04-01 | 166,900.00 | 168,000.00 | 161,200.00 | 163,000.00 | 122,699.30 | 20,664 |
| 2024-03-29 | 164,600.00 | 169,900.00 | 164,600.00 | 167,900.00 | 126,387.80 | 26,935 |
| 2024-03-28 | 159,500.00 | 164,000.00 | 159,500.00 | 163,900.00 | 123,376.78 | 20,938 |
| 2024-03-27 | 156,100.00 | 159,500.00 | 156,100.00 | 159,500.00 | 120,064.65 | 16,030 |
| 2024-03-26 | 155,800.00 | 156,500.00 | 154,500.00 | 156,100.00 | 117,505.28 | 6,527 |
| 2024-03-25 | 154,000.00 | 156,600.00 | 154,000.00 | 154,500.00 | 116,300.87 | 11,120 |
| 2024-03-22 | 154,500.00 | 156,000.00 | 154,500.00 | 155,700.00 | 117,204.17 | 9,029 |
| 2024-03-21 | 153,500.00 | 155,000.00 | 153,500.00 | 154,200.00 | 116,075.04 | 25,421 |
| 2024-03-20 | 152,000.00 | 153,100.00 | 152,000.00 | 153,100.00 | 115,247.01 | 45,900 |
| 2024-03-19 | 151,600.00 | 152,500.00 | 151,600.00 | 151,900.00 | 114,343.70 | 29,401 |
| 2024-03-18 | 152,300.00 | 152,300.00 | 151,000.00 | 151,600.00 | 114,117.87 | 44,823 |
| 2024-03-15 | 152,100.00 | 152,300.00 | 151,500.00 | 152,300.00 | 114,644.80 | 18,952 |
| 2024-03-14 | 152,500.00 | 153,000.00 | 152,000.00 | 152,000.00 | 114,418.97 | 15,800 |
| 2024-03-13 | 150,600.00 | 152,500.00 | 150,400.00 | 152,500.00 | 114,795.35 | 50,353 |
| 2024-03-12 | 149,700.00 | 151,000.00 | 149,700.00 | 150,600.00 | 113,365.12 | 11,643 |
| 2024-03-11 | 150,000.00 | 150,000.00 | 149,700.00 | 149,700.00 | 112,687.64 | 19,122 |
| 2024-03-08 | 150,100.00 | 150,500.00 | 149,500.00 | 150,000.00 | 112,913.46 | 13,503 |
| 2024-03-07 | 151,000.00 | 151,900.00 | 150,400.00 | 150,800.00 | 113,515.67 | 31,740 |
| 2024-03-06 | 152,500.00 | 152,500.00 | 150,500.00 | 151,000.00 | 113,666.22 | 21,000 |
| 2024-03-05 | 153,000.00 | 153,000.00 | 151,800.00 | 152,500.00 | 114,795.35 | 17,582 |
| 2024-03-04 | 152,400.00 | 153,600.00 | 152,400.00 | 152,500.00 | 114,795.35 | 16,982 |
| 2024-03-01 | 153,200.00 | 153,400.00 | 152,200.00 | 152,400.00 | 114,720.08 | 19,034 |
| 2024-02-29 | 153,800.00 | 154,000.00 | 153,100.00 | 153,200.00 | 115,322.28 | 13,215 |
| 2024-02-28 | 152,500.00 | 153,700.00 | 152,000.00 | 153,100.00 | 115,247.01 | 27,062 |
| 2024-02-27 | 149,400.00 | 153,000.00 | 149,300.00 | 151,600.00 | 114,117.87 | 45,932 |
| 2024-02-26 | 150,000.00 | 150,900.00 | 149,200.00 | 149,400.00 | 112,461.81 | 9,800 |
| 2024-02-23 | 149,900.00 | 152,300.00 | 149,300.00 | 149,800.00 | 112,762.91 | 23,193 |
| 2024-02-22 | 148,400.00 | 150,000.00 | 147,800.00 | 149,900.00 | 112,838.19 | 14,350 |
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.