SON LA SUGAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 153,000.00 | 153,000.00 | 148,500.00 | 153,000.00 | 98,635.87 | 1,000 |
| 2022-09-05 | 153,000.00 | 153,800.00 | 150,700.00 | 151,000.00 | 97,346.52 | 1,100 |
| 2022-08-31 | 154,000.00 | 154,000.00 | 153,100.00 | 153,100.00 | 98,700.34 | 300 |
| 2022-08-30 | 150,000.00 | 153,600.00 | 150,000.00 | 152,500.00 | 98,313.54 | 7,000 |
| 2022-08-29 | 149,500.00 | 150,900.00 | 149,500.00 | 150,900.00 | 97,282.05 | 800 |
| 2022-08-26 | 147,700.00 | 152,100.00 | 147,500.00 | 150,400.00 | 96,959.71 | 1,400 |
| 2022-08-25 | 149,500.00 | 149,500.00 | 148,000.00 | 149,000.00 | 96,057.16 | 3,500 |
| 2022-08-24 | 148,200.00 | 150,700.00 | 147,200.00 | 150,000.00 | 96,701.84 | 3,500 |
| 2022-08-22 | 150,200.00 | 151,900.00 | 150,200.00 | 151,900.00 | 97,926.73 | 2,700 |
| 2022-08-19 | 154,500.00 | 154,800.00 | 152,500.00 | 154,000.00 | 99,280.55 | 1,900 |
| 2022-08-18 | 153,500.00 | 154,500.00 | 153,000.00 | 154,000.00 | 99,280.55 | 8,600 |
| 2022-08-17 | 151,000.00 | 153,000.00 | 151,000.00 | 152,800.00 | 98,506.94 | 10,900 |
| 2022-08-16 | 151,700.00 | 151,700.00 | 149,000.00 | 151,300.00 | 97,539.92 | 1,800 |
| 2022-08-15 | 152,000.00 | 152,500.00 | 146,200.00 | 151,000.00 | 97,346.52 | 900 |
| 2022-08-12 | 154,000.00 | 154,000.00 | 150,000.00 | 150,000.00 | 96,701.84 | 1,917 |
| 2022-08-11 | 145,900.00 | 155,000.00 | 145,900.00 | 149,900.00 | 96,637.37 | 4,300 |
| 2022-08-10 | 144,800.00 | 145,500.00 | 143,000.00 | 145,400.00 | 93,736.31 | 12,600 |
| 2022-08-09 | 143,000.00 | 144,500.00 | 143,000.00 | 144,000.00 | 92,833.76 | 4,900 |
| 2022-08-08 | 141,000.00 | 143,600.00 | 141,000.00 | 142,900.00 | 92,124.62 | 3,600 |
| 2022-08-05 | 139,000.00 | 140,100.00 | 139,000.00 | 140,100.00 | 90,319.52 | 6,600 |
| 2022-08-04 | 144,000.00 | 146,000.00 | 140,100.00 | 140,100.00 | 90,319.52 | 4,600 |
| 2022-08-03 | 143,000.00 | 144,000.00 | 143,000.00 | 144,000.00 | 92,833.76 | 2,700 |
| 2022-08-02 | 140,000.00 | 145,000.00 | 139,900.00 | 144,200.00 | 92,962.70 | 7,800 |
| 2022-08-01 | 136,500.00 | 139,800.00 | 136,500.00 | 139,800.00 | 90,126.11 | 700 |
| 2022-07-29 | 138,000.00 | 139,800.00 | 138,000.00 | 139,800.00 | 90,126.11 | 400 |
| 2022-07-28 | 137,000.00 | 140,000.00 | 135,300.00 | 140,000.00 | 90,255.05 | 5,400 |
| 2022-07-27 | 140,700.00 | 140,700.00 | 137,500.00 | 139,900.00 | 90,190.58 | 4,300 |
| 2022-07-26 | 140,000.00 | 140,000.00 | 139,000.00 | 139,000.00 | 89,610.37 | 7,700 |
| 2022-07-25 | 143,500.00 | 143,500.00 | 143,000.00 | 143,000.00 | 92,189.09 | 1,800 |
| 2022-07-21 | 144,800.00 | 144,800.00 | 137,000.00 | 143,900.00 | 92,769.30 | 8,700 |
| 2022-07-20 | 145,900.00 | 147,000.00 | 145,900.00 | 147,000.00 | 94,767.80 | 7,900 |
| 2022-07-19 | 140,000.00 | 145,000.00 | 140,000.00 | 145,000.00 | 93,478.44 | 10,302 |
| 2022-07-18 | 139,200.00 | 146,800.00 | 139,100.00 | 145,400.00 | 93,736.31 | 1,800 |
| 2022-07-15 | 135,000.00 | 146,900.00 | 135,000.00 | 146,900.00 | 94,703.33 | 13,600 |
| 2022-07-14 | 133,000.00 | 133,900.00 | 132,500.00 | 133,600.00 | 86,129.10 | 2,700 |
| 2022-07-13 | 131,000.00 | 132,500.00 | 131,000.00 | 132,500.00 | 85,419.96 | 2,200 |
| 2022-07-12 | 129,000.00 | 131,000.00 | 129,000.00 | 131,000.00 | 84,452.94 | 3,300 |
| 2022-07-11 | 133,000.00 | 133,000.00 | 127,000.00 | 129,000.00 | 83,163.58 | 4,300 |
| 2022-07-08 | 126,300.00 | 127,000.00 | 125,000.00 | 127,000.00 | 81,874.22 | 14,208 |
| 2022-07-07 | 126,300.00 | 126,300.00 | 126,300.00 | 126,300.00 | 81,422.95 | 100 |
| 2022-07-06 | 122,200.00 | 126,500.00 | 122,000.00 | 126,500.00 | 81,551.88 | 1,500 |
| 2022-07-05 | 128,000.00 | 130,000.00 | 123,600.00 | 126,000.00 | 81,229.54 | 5,904 |
| 2022-07-04 | 127,300.00 | 127,300.00 | 127,300.00 | 127,300.00 | 82,067.63 | 200 |
| 2022-07-01 | 126,000.00 | 127,500.00 | 122,000.00 | 127,500.00 | 82,196.56 | 5,300 |
| 2022-06-30 | 123,500.00 | 129,000.00 | 123,500.00 | 126,000.00 | 81,229.54 | 4,000 |
| 2022-06-29 | 129,000.00 | 129,000.00 | 123,300.00 | 125,800.00 | 81,100.61 | 2,500 |
| 2022-06-28 | 128,000.00 | 130,000.00 | 125,400.00 | 127,600.00 | 82,261.03 | 4,007 |
| 2022-06-27 | 114,000.00 | 125,400.00 | 114,000.00 | 125,400.00 | 80,842.74 | 17,800 |
| 2022-06-24 | 114,000.00 | 117,900.00 | 114,000.00 | 114,000.00 | 73,493.40 | 2,600 |
| 2022-06-23 | 110,000.00 | 112,900.00 | 110,000.00 | 112,700.00 | 72,655.31 | 1,201 |
| 2022-06-22 | 107,400.00 | 108,500.00 | 107,400.00 | 107,600.00 | 69,367.45 | 11,500 |
| 2022-06-21 | 110,000.00 | 115,000.00 | 107,200.00 | 107,400.00 | 69,238.52 | 8,300 |
| 2022-06-20 | 114,100.00 | 114,500.00 | 107,100.00 | 107,100.00 | 69,045.11 | 24,500 |
| 2022-06-17 | 120,500.00 | 120,500.00 | 116,600.00 | 118,900.00 | 76,652.32 | 4,300 |
| 2022-06-16 | 121,000.00 | 121,400.00 | 116,000.00 | 121,300.00 | 78,199.55 | 8,401 |
| 2022-06-15 | 124,300.00 | 124,300.00 | 119,900.00 | 121,400.00 | 78,264.02 | 17,000 |
| 2022-06-14 | 130,600.00 | 130,600.00 | 124,000.00 | 128,700.00 | 82,970.18 | 24,000 |
| 2022-06-13 | 132,500.00 | 132,500.00 | 125,000.00 | 130,600.00 | 84,195.07 | 11,700 |
| 2022-06-10 | 133,500.00 | 134,700.00 | 133,500.00 | 134,700.00 | 86,838.25 | 3,000 |
| 2022-06-09 | 135,800.00 | 135,800.00 | 134,600.00 | 134,600.00 | 86,773.78 | 1,300 |
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.