SON LA SUGAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 165,500.00 | 165,500.00 | 156,100.00 | 159,000.00 | 102,503.95 | 4,600 |
| 2022-03-10 | 160,800.00 | 160,900.00 | 155,000.00 | 160,500.00 | 103,470.97 | 2,400 |
| 2022-03-09 | 159,000.00 | 161,000.00 | 159,000.00 | 161,000.00 | 103,793.31 | 3,200 |
| 2022-03-08 | 162,500.00 | 163,100.00 | 159,500.00 | 159,500.00 | 102,826.29 | 5,151 |
| 2022-03-07 | 156,900.00 | 165,500.00 | 156,900.00 | 162,500.00 | 104,760.32 | 7,701 |
| 2022-03-04 | 152,500.00 | 157,000.00 | 152,500.00 | 154,000.00 | 99,280.55 | 5,814 |
| 2022-03-03 | 148,000.00 | 156,500.00 | 147,200.00 | 152,500.00 | 98,313.54 | 10,500 |
| 2022-03-02 | 149,000.00 | 149,000.00 | 146,100.00 | 148,000.00 | 95,412.48 | 1,912 |
| 2022-03-01 | 147,000.00 | 153,500.00 | 147,000.00 | 148,200.00 | 95,541.42 | 1,414 |
| 2022-02-28 | 145,000.00 | 145,000.00 | 143,600.00 | 143,900.00 | 92,769.30 | 4,700 |
| 2022-02-25 | 146,100.00 | 146,100.00 | 144,000.00 | 144,500.00 | 93,156.10 | 3,455 |
| 2022-02-24 | 147,700.00 | 147,700.00 | 144,000.00 | 144,000.00 | 92,833.76 | 5,701 |
| 2022-02-23 | 147,200.00 | 148,100.00 | 147,200.00 | 147,800.00 | 95,283.54 | 1,100 |
| 2022-02-22 | 147,000.00 | 147,000.00 | 145,000.00 | 146,900.00 | 94,703.33 | 2,010 |
| 2022-02-21 | 148,000.00 | 148,000.00 | 146,000.00 | 147,600.00 | 95,154.61 | 2,207 |
| 2022-02-18 | 150,000.00 | 150,000.00 | 145,100.00 | 148,000.00 | 95,412.48 | 2,900 |
| 2022-02-17 | 148,000.00 | 148,000.00 | 146,000.00 | 148,000.00 | 95,412.48 | 900 |
| 2022-02-16 | 147,000.00 | 149,000.00 | 146,000.00 | 148,700.00 | 95,863.76 | 2,150 |
| 2022-02-15 | 147,800.00 | 147,800.00 | 147,000.00 | 147,000.00 | 94,767.80 | 1,000 |
| 2022-02-14 | 147,900.00 | 147,900.00 | 147,900.00 | 147,900.00 | 95,348.01 | 500 |
| 2022-02-11 | 148,500.00 | 148,500.00 | 147,900.00 | 147,900.00 | 95,348.01 | 200 |
| 2022-02-10 | 148,000.00 | 153,000.00 | 145,200.00 | 148,000.00 | 95,412.48 | 1,700 |
| 2022-02-09 | 146,000.00 | 146,000.00 | 141,100.00 | 145,900.00 | 94,058.65 | 3,200 |
| 2022-02-08 | 146,000.00 | 146,000.00 | 144,000.00 | 144,800.00 | 93,349.51 | 1,000 |
| 2022-02-07 | 150,000.00 | 150,000.00 | 145,000.00 | 145,000.00 | 93,478.44 | 2,400 |
| 2022-01-28 | 142,000.00 | 144,900.00 | 142,000.00 | 144,400.00 | 93,091.64 | 7,920 |
| 2022-01-27 | 141,000.00 | 141,700.00 | 138,600.00 | 141,600.00 | 91,286.54 | 2,700 |
| 2022-01-26 | 143,000.00 | 143,000.00 | 140,500.00 | 141,000.00 | 90,899.73 | 14,900 |
| 2022-01-25 | 141,000.00 | 144,500.00 | 140,000.00 | 143,000.00 | 92,189.09 | 10,000 |
| 2022-01-24 | 144,500.00 | 146,000.00 | 140,100.00 | 141,000.00 | 90,899.73 | 9,610 |
| 2022-01-21 | 158,500.00 | 158,500.00 | 144,000.00 | 144,500.00 | 93,156.10 | 54,000 |
| 2022-01-20 | 158,500.00 | 158,800.00 | 158,200.00 | 158,400.00 | 102,117.14 | 7,500 |
| 2022-01-19 | 158,100.00 | 159,900.00 | 157,500.00 | 158,600.00 | 102,246.08 | 6,900 |
| 2022-01-18 | 159,000.00 | 159,000.00 | 156,500.00 | 158,000.00 | 101,859.27 | 3,701 |
| 2022-01-17 | 158,000.00 | 159,200.00 | 156,000.00 | 159,100.00 | 102,568.42 | 6,200 |
| 2022-01-14 | 158,600.00 | 160,500.00 | 154,000.00 | 158,300.00 | 102,052.67 | 6,701 |
| 2022-01-13 | 158,100.00 | 159,500.00 | 156,000.00 | 158,600.00 | 102,246.08 | 9,600 |
| 2022-01-12 | 158,000.00 | 159,900.00 | 156,000.00 | 158,500.00 | 102,181.61 | 1,700 |
| 2022-01-11 | 158,000.00 | 158,400.00 | 157,000.00 | 158,000.00 | 101,859.27 | 8,901 |
| 2022-01-10 | 153,000.00 | 158,500.00 | 153,000.00 | 157,100.00 | 101,279.06 | 12,007 |
| 2022-01-07 | 154,700.00 | 155,200.00 | 154,600.00 | 155,200.00 | 100,054.17 | 4,203 |
| 2022-01-06 | 153,700.00 | 157,300.00 | 153,700.00 | 157,300.00 | 101,407.99 | 700 |
| 2022-01-05 | 157,800.00 | 157,800.00 | 154,200.00 | 157,400.00 | 101,472.46 | 3,100 |
| 2022-01-04 | 156,500.00 | 157,800.00 | 156,000.00 | 157,800.00 | 101,730.33 | 6,164 |
| 2021-12-31 | 156,500.00 | 157,000.00 | 155,000.00 | 156,500.00 | 100,892.25 | 2,200 |
| 2021-12-30 | 156,500.00 | 156,500.00 | 156,500.00 | 156,500.00 | 100,892.25 | 1,000 |
| 2021-12-29 | 156,000.00 | 156,800.00 | 155,000.00 | 156,500.00 | 100,892.25 | 5,001 |
| 2021-12-28 | 152,000.00 | 156,100.00 | 151,500.00 | 156,000.00 | 100,569.91 | 9,050 |
| 2021-12-27 | 152,000.00 | 153,000.00 | 151,500.00 | 151,500.00 | 97,668.86 | 5,989 |
| 2021-12-24 | 146,200.00 | 150,000.00 | 146,200.00 | 150,000.00 | 96,701.84 | 4,800 |
| 2021-12-23 | 151,000.00 | 151,000.00 | 148,200.00 | 150,000.00 | 96,701.84 | 7,400 |
| 2021-12-22 | 151,000.00 | 151,500.00 | 150,500.00 | 151,000.00 | 97,346.52 | 6,400 |
| 2021-12-21 | 150,500.00 | 152,000.00 | 149,000.00 | 151,600.00 | 97,733.32 | 6,206 |
| 2021-12-20 | 153,000.00 | 153,000.00 | 148,000.00 | 151,600.00 | 97,733.32 | 9,339 |
| 2021-12-17 | 152,900.00 | 153,000.00 | 151,800.00 | 152,900.00 | 98,571.41 | 5,200 |
| 2021-12-16 | 153,000.00 | 153,000.00 | 152,300.00 | 153,000.00 | 98,635.87 | 2,300 |
| 2021-12-15 | 153,700.00 | 153,700.00 | 151,200.00 | 152,900.00 | 98,571.41 | 5,644 |
| 2021-12-14 | 156,000.00 | 156,000.00 | 153,000.00 | 153,700.00 | 99,087.15 | 6,101 |
| 2021-12-13 | 155,500.00 | 159,900.00 | 153,100.00 | 154,000.00 | 99,280.55 | 7,000 |
| 2021-12-10 | 152,000.00 | 153,900.00 | 152,000.00 | 153,300.00 | 98,829.28 | 4,208 |
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.