SON LA SUGAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 169,900.00 | 169,900.00 | 167,500.00 | 168,600.00 | 168,600.00 | 1,810 |
| 2025-10-27 | 168,000.00 | 170,000.00 | 153,400.00 | 166,800.00 | 166,800.00 | 3,506 |
| 2025-10-24 | 171,000.00 | 171,000.00 | 167,900.00 | 170,400.00 | 170,400.00 | 3,223 |
| 2025-10-23 | 169,900.00 | 170,500.00 | 168,600.00 | 170,000.00 | 170,000.00 | 9,938 |
| 2025-10-22 | 168,000.00 | 168,400.00 | 167,000.00 | 167,000.00 | 167,000.00 | 2,401 |
| 2025-10-21 | 167,000.00 | 168,000.00 | 164,500.00 | 167,900.00 | 167,900.00 | 10,765 |
| 2025-10-20 | 170,300.00 | 170,300.00 | 166,200.00 | 166,200.00 | 166,200.00 | 8,805 |
| 2025-10-17 | 171,000.00 | 172,000.00 | 170,200.00 | 170,200.00 | 170,200.00 | 6,110 |
| 2025-10-16 | 173,000.00 | 173,000.00 | 171,000.00 | 171,500.00 | 171,500.00 | 9,005 |
| 2025-10-15 | 172,000.00 | 172,500.00 | 171,200.00 | 172,400.00 | 172,400.00 | 7,200 |
| 2025-10-14 | 172,000.00 | 172,100.00 | 172,000.00 | 172,000.00 | 172,000.00 | 5,415 |
| 2025-10-13 | 171,000.00 | 172,900.00 | 170,200.00 | 172,400.00 | 172,400.00 | 11,206 |
| 2025-10-10 | 172,500.00 | 173,000.00 | 170,700.00 | 171,000.00 | 171,000.00 | 14,820 |
| 2025-10-09 | 172,600.00 | 174,000.00 | 171,300.00 | 172,000.00 | 172,000.00 | 15,466 |
| 2025-10-08 | 175,500.00 | 175,500.00 | 173,000.00 | 173,000.00 | 173,000.00 | 14,910 |
| 2025-10-07 | 176,000.00 | 176,500.00 | 175,200.00 | 175,200.00 | 175,200.00 | 19,889 |
| 2025-10-06 | 193,100.00 | 193,100.00 | 190,100.00 | 191,200.00 | 176,200.00 | 26,613 |
| 2025-10-03 | 191,500.00 | 191,900.00 | 190,000.00 | 190,100.00 | 175,186.30 | 16,824 |
| 2025-10-02 | 194,000.00 | 194,000.00 | 191,000.00 | 192,000.00 | 176,937.24 | 8,112 |
| 2025-10-01 | 193,600.00 | 193,600.00 | 192,600.00 | 193,000.00 | 177,858.79 | 8,516 |
| 2025-09-30 | 192,500.00 | 195,000.00 | 192,400.00 | 192,400.00 | 177,305.86 | 40,124 |
| 2025-09-29 | 192,500.00 | 192,500.00 | 192,000.00 | 192,400.00 | 177,305.86 | 10,853 |
| 2025-09-26 | 192,200.00 | 192,500.00 | 191,000.00 | 192,500.00 | 177,398.01 | 1,803 |
| 2025-09-25 | 190,900.00 | 191,200.00 | 190,300.00 | 191,200.00 | 176,200.00 | 37,506 |
| 2025-09-24 | 191,800.00 | 191,800.00 | 188,100.00 | 190,700.00 | 175,739.23 | 10,202 |
| 2025-09-23 | 192,700.00 | 192,700.00 | 191,800.00 | 191,800.00 | 176,752.93 | 5,200 |
| 2025-09-22 | 192,800.00 | 193,000.00 | 192,000.00 | 192,400.00 | 177,305.86 | 5,907 |
| 2025-09-19 | 192,800.00 | 193,000.00 | 192,800.00 | 192,800.00 | 177,674.48 | 1,018 |
| 2025-09-18 | 193,000.00 | 193,100.00 | 192,500.00 | 192,500.00 | 177,398.01 | 9,602 |
| 2025-09-17 | 193,000.00 | 194,000.00 | 193,000.00 | 193,000.00 | 177,858.79 | 12,740 |
| 2025-09-16 | 192,000.00 | 194,900.00 | 191,900.00 | 194,900.00 | 179,609.73 | 6,223 |
| 2025-09-15 | 192,500.00 | 192,500.00 | 192,500.00 | 192,500.00 | 177,398.01 | 2,800 |
| 2025-09-12 | 192,000.00 | 192,500.00 | 191,000.00 | 192,500.00 | 177,398.01 | 5,012 |
| 2025-09-11 | 191,000.00 | 192,000.00 | 191,000.00 | 192,000.00 | 176,937.24 | 800 |
| 2025-09-09 | 192,900.00 | 192,900.00 | 191,300.00 | 191,500.00 | 176,476.46 | 1,200 |
| 2025-09-08 | 192,600.00 | 192,800.00 | 190,300.00 | 191,300.00 | 176,292.15 | 2,611 |
| 2025-09-05 | 192,200.00 | 193,000.00 | 191,900.00 | 192,500.00 | 177,398.01 | 11,300 |
| 2025-09-04 | 190,000.00 | 192,000.00 | 190,000.00 | 192,000.00 | 176,937.24 | 4,051 |
| 2025-09-03 | 189,000.00 | 190,000.00 | 188,500.00 | 189,600.00 | 174,725.52 | 2,215 |
| 2025-08-29 | 189,100.00 | 189,100.00 | 187,600.00 | 189,000.00 | 174,172.59 | 707 |
| 2025-08-28 | 189,200.00 | 189,600.00 | 189,000.00 | 189,400.00 | 174,541.21 | 2,210 |
| 2025-08-27 | 188,700.00 | 189,000.00 | 187,700.00 | 189,000.00 | 174,172.59 | 5,402 |
| 2025-08-26 | 190,000.00 | 190,000.00 | 188,600.00 | 188,600.00 | 173,803.97 | 1,600 |
| 2025-08-25 | 190,300.00 | 190,300.00 | 188,000.00 | 188,100.00 | 173,343.20 | 10,538 |
| 2025-08-22 | 192,000.00 | 192,000.00 | 190,300.00 | 190,300.00 | 175,370.61 | 1,001 |
| 2025-08-21 | 190,900.00 | 192,100.00 | 190,900.00 | 191,200.00 | 176,200.00 | 12,950 |
| 2025-08-20 | 190,900.00 | 191,600.00 | 190,100.00 | 190,900.00 | 175,923.54 | 8,101 |
| 2025-08-19 | 191,300.00 | 191,600.00 | 190,300.00 | 190,900.00 | 175,923.54 | 8,742 |
| 2025-08-18 | 191,300.00 | 191,300.00 | 190,200.00 | 191,300.00 | 176,292.15 | 914 |
| 2025-08-15 | 191,000.00 | 191,100.00 | 190,000.00 | 191,100.00 | 176,107.85 | 2,201 |
| 2025-08-14 | 190,900.00 | 191,100.00 | 190,500.00 | 191,100.00 | 176,107.85 | 6,235 |
| 2025-08-13 | 190,500.00 | 190,900.00 | 189,500.00 | 190,900.00 | 175,923.54 | 9,306 |
| 2025-08-12 | 190,800.00 | 190,800.00 | 188,700.00 | 188,800.00 | 173,988.28 | 17,890 |
| 2025-08-11 | 189,000.00 | 189,100.00 | 188,000.00 | 188,600.00 | 173,803.97 | 13,267 |
| 2025-08-08 | 189,200.00 | 190,000.00 | 188,900.00 | 189,000.00 | 174,172.59 | 7,068 |
| 2025-08-07 | 189,100.00 | 189,100.00 | 188,600.00 | 189,100.00 | 174,264.75 | 21,233 |
| 2025-08-06 | 189,000.00 | 190,000.00 | 189,000.00 | 189,100.00 | 174,264.75 | 5,500 |
| 2025-08-05 | 190,000.00 | 191,000.00 | 189,000.00 | 189,000.00 | 174,172.59 | 6,521 |
| 2025-08-04 | 189,700.00 | 192,500.00 | 188,700.00 | 190,000.00 | 175,094.14 | 1,208 |
| 2025-08-01 | 191,800.00 | 193,000.00 | 189,600.00 | 189,700.00 | 174,817.68 | 5,640 |
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.