SON LA SUGAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 120,000.00 | 120,000.00 | 119,000.00 | 119,500.00 | 82,754.20 | 508 |
| 2022-12-01 | 105,300.00 | 121,400.00 | 105,300.00 | 120,000.00 | 83,100.45 | 2,500 |
| 2022-11-30 | 115,200.00 | 117,000.00 | 115,200.00 | 117,000.00 | 81,022.94 | 3,203 |
| 2022-11-29 | 117,500.00 | 117,500.00 | 115,000.00 | 115,000.00 | 79,637.93 | 7,000 |
| 2022-11-28 | 117,900.00 | 118,000.00 | 117,900.00 | 118,000.00 | 81,715.44 | 500 |
| 2022-11-25 | 117,000.00 | 117,000.00 | 115,000.00 | 115,200.00 | 79,776.43 | 2,712 |
| 2022-11-24 | 112,600.00 | 122,000.00 | 112,600.00 | 122,000.00 | 84,485.46 | 1,703 |
| 2022-11-23 | 113,000.00 | 113,400.00 | 113,000.00 | 113,000.00 | 78,252.93 | 6,800 |
| 2022-11-22 | 118,500.00 | 118,500.00 | 114,100.00 | 117,600.00 | 81,438.44 | 4,902 |
| 2022-11-21 | 118,000.00 | 118,500.00 | 115,000.00 | 118,500.00 | 82,061.70 | 700 |
| 2022-11-18 | 119,000.00 | 119,000.00 | 113,100.00 | 117,900.00 | 81,646.19 | 500 |
| 2022-11-16 | 115,800.00 | 119,000.00 | 110,100.00 | 119,000.00 | 82,407.95 | 3,426 |
| 2022-11-15 | 113,000.00 | 119,000.00 | 113,000.00 | 119,000.00 | 82,407.95 | 700 |
| 2022-11-11 | 117,000.00 | 122,000.00 | 117,000.00 | 122,000.00 | 84,485.46 | 10,500 |
| 2022-11-10 | 123,600.00 | 124,000.00 | 120,000.00 | 120,000.00 | 83,100.45 | 1,200 |
| 2022-11-09 | 127,800.00 | 127,800.00 | 123,600.00 | 123,600.00 | 85,593.47 | 2,500 |
| 2022-11-08 | 129,000.00 | 129,000.00 | 127,800.00 | 127,800.00 | 88,501.98 | 1,600 |
| 2022-11-07 | 125,400.00 | 128,900.00 | 123,000.00 | 128,900.00 | 89,263.74 | 1,870 |
| 2022-11-04 | 124,600.00 | 125,400.00 | 122,000.00 | 125,400.00 | 86,839.97 | 7,300 |
| 2022-11-03 | 125,000.00 | 125,000.00 | 125,000.00 | 125,000.00 | 86,562.97 | 102 |
| 2022-11-02 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | 88,640.48 | 352 |
| 2022-11-01 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 90,025.49 | 200 |
| 2022-10-31 | 129,000.00 | 129,000.00 | 124,000.00 | 128,800.00 | 89,194.49 | 1,508 |
| 2022-10-28 | 130,500.00 | 130,500.00 | 126,800.00 | 128,900.00 | 89,263.74 | 800 |
| 2022-10-27 | 123,000.00 | 129,000.00 | 123,000.00 | 126,500.00 | 87,601.73 | 400 |
| 2022-10-26 | 127,500.00 | 127,500.00 | 123,000.00 | 125,000.00 | 86,562.97 | 7,300 |
| 2022-10-25 | 129,000.00 | 129,000.00 | 127,900.00 | 128,000.00 | 88,640.48 | 4,920 |
| 2022-10-24 | 137,000.00 | 137,000.00 | 129,000.00 | 129,000.00 | 89,332.99 | 3,694 |
| 2022-10-21 | 140,000.00 | 141,000.00 | 131,000.00 | 137,000.00 | 94,873.02 | 5,210 |
| 2022-10-20 | 135,500.00 | 139,700.00 | 135,500.00 | 139,700.00 | 96,742.78 | 700 |
| 2022-10-19 | 132,900.00 | 132,900.00 | 132,900.00 | 132,900.00 | 92,033.75 | 100 |
| 2022-10-18 | 127,000.00 | 135,500.00 | 126,000.00 | 135,500.00 | 93,834.26 | 4,224 |
| 2022-10-17 | 129,000.00 | 131,100.00 | 129,000.00 | 131,100.00 | 90,787.24 | 300 |
| 2022-10-14 | 126,200.00 | 133,000.00 | 126,200.00 | 133,000.00 | 92,103.00 | 200 |
| 2022-10-13 | 128,000.00 | 128,000.00 | 126,200.00 | 126,200.00 | 87,393.98 | 3,002 |
| 2022-10-12 | 133,000.00 | 133,000.00 | 122,500.00 | 132,000.00 | 91,410.50 | 2,221 |
| 2022-10-11 | 122,100.00 | 133,900.00 | 122,100.00 | 133,900.00 | 92,726.25 | 400 |
| 2022-10-07 | 134,700.00 | 134,700.00 | 125,000.00 | 134,200.00 | 92,934.01 | 1,100 |
| 2022-10-06 | 145,900.00 | 145,900.00 | 142,100.00 | 144,800.00 | 93,349.51 | 3,610 |
| 2022-10-05 | 145,000.00 | 145,900.00 | 140,000.00 | 145,900.00 | 94,058.65 | 4,000 |
| 2022-10-04 | 146,000.00 | 146,000.00 | 144,100.00 | 144,100.00 | 92,898.23 | 1,400 |
| 2022-10-03 | 140,300.00 | 146,000.00 | 140,300.00 | 146,000.00 | 94,123.12 | 400 |
| 2022-09-30 | 145,000.00 | 147,000.00 | 145,000.00 | 147,000.00 | 94,767.80 | 700 |
| 2022-09-29 | 149,000.00 | 149,000.00 | 145,900.00 | 145,900.00 | 94,058.65 | 1,910 |
| 2022-09-28 | 148,000.00 | 149,000.00 | 147,000.00 | 147,000.00 | 94,767.80 | 15,411 |
| 2022-09-27 | 148,500.00 | 153,100.00 | 146,100.00 | 146,100.00 | 94,187.59 | 3,220 |
| 2022-09-26 | 152,600.00 | 153,000.00 | 148,000.00 | 148,500.00 | 95,734.82 | 6,306 |
| 2022-09-23 | 152,600.00 | 152,600.00 | 152,600.00 | 152,600.00 | 98,378.00 | 100 |
| 2022-09-22 | 152,800.00 | 152,800.00 | 150,100.00 | 152,600.00 | 98,378.00 | 1,900 |
| 2022-09-21 | 153,500.00 | 153,500.00 | 152,000.00 | 153,400.00 | 98,893.75 | 3,400 |
| 2022-09-20 | 150,000.00 | 153,300.00 | 150,000.00 | 153,300.00 | 98,829.28 | 3,600 |
| 2022-09-19 | 150,500.00 | 153,100.00 | 145,000.00 | 149,500.00 | 96,379.50 | 4,802 |
| 2022-09-16 | 154,000.00 | 155,000.00 | 153,100.00 | 153,100.00 | 98,700.34 | 906 |
| 2022-09-15 | 154,000.00 | 155,000.00 | 154,000.00 | 154,900.00 | 99,860.76 | 2,522 |
| 2022-09-14 | 152,500.00 | 155,000.00 | 152,000.00 | 154,000.00 | 99,280.55 | 7,814 |
| 2022-09-13 | 150,000.00 | 155,000.00 | 148,000.00 | 152,900.00 | 98,571.41 | 10,255 |
| 2022-09-12 | 150,000.00 | 150,500.00 | 146,000.00 | 148,000.00 | 95,412.48 | 2,159 |
| 2022-09-09 | 148,500.00 | 148,500.00 | 146,000.00 | 147,000.00 | 94,767.80 | 4,117 |
| 2022-09-08 | 148,000.00 | 149,900.00 | 148,000.00 | 149,900.00 | 96,637.37 | 900 |
| 2022-09-07 | 150,000.00 | 151,100.00 | 147,000.00 | 151,100.00 | 97,410.98 | 4,400 |
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.