SON LA SUGAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 217,000.00 | 217,000.00 | 213,000.00 | 213,200.00 | 147,641.80 | 6,301 |
| 2023-08-24 | 208,000.00 | 218,000.00 | 208,000.00 | 216,500.00 | 149,927.07 | 40,809 |
| 2023-08-23 | 203,000.00 | 203,900.00 | 201,600.00 | 201,600.00 | 139,608.76 | 5,941 |
| 2023-08-22 | 203,800.00 | 206,500.00 | 201,800.00 | 202,100.00 | 139,955.01 | 18,606 |
| 2023-08-21 | 202,000.00 | 203,100.00 | 198,700.00 | 203,100.00 | 140,647.51 | 4,400 |
| 2023-08-18 | 200,100.00 | 203,600.00 | 198,100.00 | 202,000.00 | 139,885.76 | 28,205 |
| 2023-08-17 | 202,500.00 | 202,500.00 | 200,600.00 | 201,000.00 | 139,193.26 | 4,415 |
| 2023-08-16 | 202,700.00 | 202,700.00 | 198,500.00 | 201,700.00 | 139,678.01 | 36,220 |
| 2023-08-15 | 202,000.00 | 204,000.00 | 200,000.00 | 201,100.00 | 139,262.51 | 12,417 |
| 2023-08-14 | 207,100.00 | 208,000.00 | 200,000.00 | 200,800.00 | 139,054.76 | 24,914 |
| 2023-08-11 | 208,100.00 | 209,000.00 | 207,100.00 | 207,100.00 | 143,417.53 | 8,200 |
| 2023-08-10 | 210,000.00 | 210,100.00 | 209,500.00 | 209,700.00 | 145,218.04 | 19,800 |
| 2023-08-09 | 211,000.00 | 213,000.00 | 209,000.00 | 210,000.00 | 145,425.79 | 12,201 |
| 2023-08-08 | 212,000.00 | 212,000.00 | 208,200.00 | 210,000.00 | 145,425.79 | 6,605 |
| 2023-08-07 | 210,200.00 | 213,700.00 | 208,000.00 | 208,600.00 | 144,456.29 | 19,917 |
| 2023-08-04 | 214,900.00 | 216,000.00 | 212,700.00 | 213,600.00 | 147,918.80 | 13,703 |
| 2023-08-03 | 215,000.00 | 215,000.00 | 214,000.00 | 214,900.00 | 148,819.06 | 8,321 |
| 2023-08-02 | 216,000.00 | 216,500.00 | 214,000.00 | 215,000.00 | 148,888.31 | 9,025 |
| 2023-08-01 | 214,500.00 | 216,000.00 | 214,200.00 | 214,400.00 | 148,472.81 | 29,805 |
| 2023-07-31 | 216,500.00 | 216,500.00 | 214,000.00 | 214,400.00 | 148,472.81 | 11,821 |
| 2023-07-28 | 211,900.00 | 220,000.00 | 211,900.00 | 217,500.00 | 150,619.57 | 46,797 |
| 2023-07-27 | 213,000.00 | 213,000.00 | 207,100.00 | 211,900.00 | 146,741.55 | 32,810 |
| 2023-07-26 | 217,900.00 | 217,900.00 | 212,600.00 | 213,000.00 | 147,503.30 | 19,636 |
| 2023-07-25 | 212,100.00 | 220,000.00 | 210,000.00 | 217,000.00 | 150,273.32 | 21,806 |
| 2023-07-24 | 226,200.00 | 226,200.00 | 212,100.00 | 212,100.00 | 146,880.05 | 53,819 |
| 2023-07-21 | 205,700.00 | 205,700.00 | 205,700.00 | 205,700.00 | 142,448.02 | 12,048 |
| 2023-07-20 | 199,900.00 | 199,900.00 | 185,000.00 | 187,000.00 | 129,498.20 | 4,500 |
| 2023-07-19 | 179,800.00 | 185,000.00 | 179,800.00 | 182,100.00 | 126,104.94 | 16,500 |
| 2023-07-18 | 180,000.00 | 180,000.00 | 178,000.00 | 179,800.00 | 124,512.18 | 5,400 |
| 2023-07-17 | 180,100.00 | 180,100.00 | 178,700.00 | 180,000.00 | 124,650.68 | 13,702 |
| 2023-07-14 | 180,900.00 | 180,900.00 | 180,000.00 | 180,000.00 | 124,650.68 | 400 |
| 2023-07-13 | 182,000.00 | 182,000.00 | 179,000.00 | 181,000.00 | 125,343.18 | 4,300 |
| 2023-07-12 | 178,000.00 | 182,000.00 | 178,000.00 | 181,300.00 | 125,550.93 | 9,034 |
| 2023-07-11 | 173,900.00 | 179,900.00 | 173,500.00 | 178,100.00 | 123,334.92 | 13,327 |
| 2023-07-10 | 170,500.00 | 173,900.00 | 170,000.00 | 173,900.00 | 120,426.40 | 15,602 |
| 2023-07-07 | 170,300.00 | 172,200.00 | 170,000.00 | 170,000.00 | 117,725.64 | 8,701 |
| 2023-07-06 | 172,500.00 | 173,600.00 | 170,000.00 | 171,500.00 | 118,764.40 | 6,400 |
| 2023-07-05 | 174,000.00 | 174,000.00 | 172,500.00 | 172,500.00 | 119,456.90 | 20,005 |
| 2023-07-04 | 171,000.00 | 175,000.00 | 171,000.00 | 172,000.00 | 119,110.65 | 14,500 |
| 2023-07-03 | 169,500.00 | 170,600.00 | 169,000.00 | 170,400.00 | 118,002.64 | 1,754 |
| 2023-06-30 | 169,600.00 | 169,600.00 | 168,000.00 | 169,400.00 | 117,310.14 | 1,935 |
| 2023-06-29 | 169,400.00 | 169,400.00 | 168,500.00 | 168,600.00 | 116,756.13 | 5,515 |
| 2023-06-28 | 169,200.00 | 171,300.00 | 169,200.00 | 170,600.00 | 118,141.14 | 6,200 |
| 2023-06-27 | 170,500.00 | 172,000.00 | 170,500.00 | 171,900.00 | 119,041.40 | 5,215 |
| 2023-06-26 | 172,300.00 | 172,300.00 | 169,100.00 | 171,500.00 | 118,764.40 | 3,501 |
| 2023-06-23 | 174,000.00 | 174,000.00 | 169,400.00 | 172,300.00 | 119,318.40 | 22,717 |
| 2023-06-22 | 172,100.00 | 175,000.00 | 171,700.00 | 174,300.00 | 120,703.41 | 11,100 |
| 2023-06-21 | 176,000.00 | 176,200.00 | 173,300.00 | 173,600.00 | 120,218.65 | 2,316 |
| 2023-06-20 | 171,800.00 | 177,000.00 | 171,800.00 | 175,000.00 | 121,188.16 | 15,640 |
| 2023-06-19 | 170,900.00 | 172,100.00 | 169,500.00 | 171,800.00 | 118,972.15 | 8,710 |
| 2023-06-16 | 170,000.00 | 170,000.00 | 169,000.00 | 169,000.00 | 117,033.14 | 8,631 |
| 2023-06-15 | 172,000.00 | 172,000.00 | 169,000.00 | 169,000.00 | 117,033.14 | 1,800 |
| 2023-06-14 | 172,000.00 | 172,000.00 | 168,000.00 | 170,900.00 | 118,348.89 | 3,281 |
| 2023-06-13 | 166,800.00 | 171,300.00 | 166,800.00 | 171,300.00 | 118,625.90 | 12,140 |
| 2023-06-12 | 166,000.00 | 166,800.00 | 164,100.00 | 166,800.00 | 115,509.63 | 4,851 |
| 2023-06-09 | 163,500.00 | 169,900.00 | 163,500.00 | 165,900.00 | 114,886.37 | 25,629 |
| 2023-06-08 | 163,600.00 | 163,600.00 | 161,100.00 | 161,100.00 | 111,562.36 | 8,062 |
| 2023-06-07 | 162,000.00 | 163,600.00 | 161,000.00 | 163,600.00 | 113,293.62 | 3,901 |
| 2023-06-06 | 161,000.00 | 162,500.00 | 161,000.00 | 161,100.00 | 111,562.36 | 8,100 |
| 2023-06-05 | 162,400.00 | 163,200.00 | 161,700.00 | 161,700.00 | 111,977.86 | 6,404 |
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.