SON LA SUGAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 136,700.00 | 136,700.00 | 134,400.00 | 135,800.00 | 87,547.40 | 3,200 |
| 2022-06-07 | 134,100.00 | 134,900.00 | 132,000.00 | 134,800.00 | 86,902.72 | 13,000 |
| 2022-06-06 | 136,000.00 | 136,800.00 | 134,000.00 | 134,300.00 | 86,580.38 | 2,200 |
| 2022-06-03 | 135,500.00 | 137,500.00 | 134,000.00 | 135,900.00 | 87,611.87 | 3,000 |
| 2022-06-02 | 135,100.00 | 136,500.00 | 133,500.00 | 135,900.00 | 87,611.87 | 6,524 |
| 2022-06-01 | 135,000.00 | 136,900.00 | 135,000.00 | 136,800.00 | 88,192.08 | 600 |
| 2022-05-31 | 137,300.00 | 137,300.00 | 134,200.00 | 136,800.00 | 88,192.08 | 5,800 |
| 2022-05-30 | 139,800.00 | 141,000.00 | 137,400.00 | 140,000.00 | 90,255.05 | 12,700 |
| 2022-05-27 | 135,900.00 | 139,300.00 | 135,100.00 | 137,400.00 | 88,578.88 | 5,600 |
| 2022-05-26 | 136,400.00 | 136,500.00 | 130,200.00 | 136,400.00 | 87,934.20 | 11,700 |
| 2022-05-25 | 133,000.00 | 134,400.00 | 133,000.00 | 134,000.00 | 86,386.98 | 2,200 |
| 2022-05-24 | 135,000.00 | 137,800.00 | 130,000.00 | 131,000.00 | 84,452.94 | 13,900 |
| 2022-05-23 | 142,000.00 | 142,000.00 | 137,500.00 | 139,300.00 | 89,803.77 | 4,206 |
| 2022-05-20 | 142,000.00 | 143,800.00 | 137,300.00 | 143,700.00 | 92,640.36 | 8,200 |
| 2022-05-19 | 140,900.00 | 141,000.00 | 137,500.00 | 140,000.00 | 90,255.05 | 4,100 |
| 2022-05-18 | 136,000.00 | 141,000.00 | 136,000.00 | 141,000.00 | 90,899.73 | 3,106 |
| 2022-05-17 | 130,500.00 | 137,800.00 | 130,000.00 | 137,800.00 | 88,836.76 | 5,500 |
| 2022-05-16 | 134,800.00 | 136,000.00 | 131,200.00 | 133,900.00 | 86,322.51 | 1,800 |
| 2022-05-13 | 138,000.00 | 140,000.00 | 131,000.00 | 134,800.00 | 86,902.72 | 6,200 |
| 2022-05-12 | 143,500.00 | 143,500.00 | 138,000.00 | 138,000.00 | 88,965.69 | 11,200 |
| 2022-05-11 | 143,100.00 | 145,500.00 | 142,000.00 | 143,900.00 | 92,769.30 | 6,000 |
| 2022-05-10 | 143,100.00 | 144,000.00 | 140,500.00 | 143,000.00 | 92,189.09 | 7,900 |
| 2022-05-09 | 148,000.00 | 150,500.00 | 143,000.00 | 143,000.00 | 92,189.09 | 7,400 |
| 2022-05-06 | 151,000.00 | 151,000.00 | 150,000.00 | 150,000.00 | 96,701.84 | 1,400 |
| 2022-05-05 | 151,900.00 | 154,000.00 | 149,200.00 | 153,500.00 | 98,958.21 | 3,700 |
| 2022-05-04 | 154,500.00 | 155,000.00 | 151,700.00 | 154,900.00 | 99,860.76 | 4,400 |
| 2022-04-29 | 149,600.00 | 154,900.00 | 149,600.00 | 154,900.00 | 99,860.76 | 3,700 |
| 2022-04-28 | 149,200.00 | 149,600.00 | 149,200.00 | 149,600.00 | 96,443.97 | 400 |
| 2022-04-27 | 144,000.00 | 149,500.00 | 142,000.00 | 149,500.00 | 96,379.50 | 4,800 |
| 2022-04-26 | 140,100.00 | 148,000.00 | 140,000.00 | 148,000.00 | 95,412.48 | 4,500 |
| 2022-04-25 | 150,000.00 | 152,400.00 | 142,000.00 | 146,100.00 | 94,187.59 | 4,800 |
| 2022-04-22 | 151,000.00 | 151,000.00 | 144,000.00 | 148,800.00 | 95,928.22 | 8,500 |
| 2022-04-21 | 157,500.00 | 157,500.00 | 150,000.00 | 153,500.00 | 98,958.21 | 13,500 |
| 2022-04-20 | 162,000.00 | 162,000.00 | 159,400.00 | 159,400.00 | 102,761.82 | 6,400 |
| 2022-04-19 | 161,100.00 | 162,500.00 | 161,100.00 | 161,900.00 | 104,373.52 | 15,000 |
| 2022-04-18 | 165,000.00 | 167,000.00 | 160,100.00 | 161,100.00 | 103,857.77 | 15,817 |
| 2022-04-15 | 160,500.00 | 164,900.00 | 160,500.00 | 163,000.00 | 105,082.66 | 7,755 |
| 2022-04-14 | 157,800.00 | 160,500.00 | 157,600.00 | 160,500.00 | 103,470.97 | 4,300 |
| 2022-04-13 | 158,000.00 | 158,200.00 | 156,000.00 | 158,100.00 | 101,923.74 | 1,804 |
| 2022-04-12 | 156,700.00 | 160,000.00 | 154,000.00 | 157,600.00 | 101,601.40 | 3,305 |
| 2022-04-08 | 156,000.00 | 156,000.00 | 153,000.00 | 155,800.00 | 100,440.98 | 701 |
| 2022-04-07 | 152,500.00 | 156,500.00 | 152,500.00 | 155,800.00 | 100,440.98 | 3,410 |
| 2022-04-06 | 155,000.00 | 156,700.00 | 155,000.00 | 156,700.00 | 101,021.19 | 1,600 |
| 2022-04-05 | 156,000.00 | 156,100.00 | 154,500.00 | 156,000.00 | 100,569.91 | 5,100 |
| 2022-04-04 | 155,000.00 | 155,600.00 | 154,900.00 | 155,600.00 | 100,312.04 | 3,705 |
| 2022-04-01 | 154,000.00 | 154,800.00 | 154,000.00 | 154,800.00 | 99,796.30 | 1,304 |
| 2022-03-31 | 154,800.00 | 154,800.00 | 150,000.00 | 154,300.00 | 99,473.96 | 2,600 |
| 2022-03-30 | 153,500.00 | 154,300.00 | 145,000.00 | 154,300.00 | 99,473.96 | 2,700 |
| 2022-03-29 | 154,300.00 | 154,500.00 | 154,000.00 | 154,500.00 | 99,602.89 | 4,800 |
| 2022-03-28 | 157,000.00 | 157,000.00 | 152,500.00 | 155,000.00 | 99,925.23 | 2,900 |
| 2022-03-25 | 158,000.00 | 158,000.00 | 151,000.00 | 155,400.00 | 100,183.10 | 900 |
| 2022-03-24 | 152,100.00 | 156,400.00 | 139,200.00 | 155,900.00 | 100,505.44 | 8,101 |
| 2022-03-23 | 156,500.00 | 157,000.00 | 154,600.00 | 154,600.00 | 99,667.36 | 2,200 |
| 2022-03-22 | 155,200.00 | 156,800.00 | 145,000.00 | 156,800.00 | 101,085.65 | 2,800 |
| 2022-03-21 | 157,000.00 | 157,900.00 | 155,900.00 | 157,900.00 | 101,794.80 | 5,400 |
| 2022-03-18 | 157,800.00 | 157,800.00 | 157,800.00 | 157,800.00 | 101,730.33 | 100 |
| 2022-03-17 | 158,500.00 | 158,500.00 | 155,800.00 | 158,000.00 | 101,859.27 | 2,500 |
| 2022-03-16 | 156,700.00 | 159,000.00 | 156,600.00 | 157,000.00 | 101,214.59 | 2,000 |
| 2022-03-15 | 159,000.00 | 159,500.00 | 155,100.00 | 158,900.00 | 102,439.48 | 700 |
| 2022-03-14 | 159,000.00 | 160,000.00 | 155,000.00 | 159,000.00 | 102,503.95 | 892,720 |
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.