SON LA SUGAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 190,500.00 | 191,700.00 | 189,600.00 | 189,600.00 | 174,725.52 | 5,620 |
| 2025-07-30 | 190,500.00 | 190,500.00 | 190,200.00 | 190,500.00 | 175,554.92 | 3,441 |
| 2025-07-29 | 192,000.00 | 192,000.00 | 190,300.00 | 190,500.00 | 175,554.92 | 8,948 |
| 2025-07-28 | 193,000.00 | 193,000.00 | 190,300.00 | 192,000.00 | 176,937.24 | 8,273 |
| 2025-07-25 | 191,000.00 | 192,200.00 | 190,500.00 | 192,000.00 | 176,937.24 | 14,841 |
| 2025-07-24 | 192,200.00 | 192,200.00 | 191,300.00 | 191,300.00 | 176,292.15 | 9,029 |
| 2025-07-23 | 192,000.00 | 193,400.00 | 191,700.00 | 192,000.00 | 176,937.24 | 6,859 |
| 2025-07-22 | 192,000.00 | 192,000.00 | 190,100.00 | 191,900.00 | 176,845.08 | 13,013 |
| 2025-07-21 | 196,000.00 | 196,000.00 | 191,500.00 | 191,900.00 | 176,845.08 | 57,598 |
| 2025-07-18 | 196,000.00 | 197,900.00 | 196,000.00 | 196,600.00 | 181,176.36 | 2,623 |
| 2025-07-17 | 197,000.00 | 198,000.00 | 197,000.00 | 197,500.00 | 182,005.75 | 12,726 |
| 2025-07-16 | 195,500.00 | 197,800.00 | 195,500.00 | 197,500.00 | 182,005.75 | 4,110 |
| 2025-07-15 | 197,000.00 | 197,700.00 | 197,000.00 | 197,000.00 | 181,544.98 | 2,046 |
| 2025-07-14 | 196,500.00 | 196,700.00 | 196,200.00 | 196,200.00 | 180,807.74 | 3,302 |
| 2025-07-11 | 198,000.00 | 198,100.00 | 197,200.00 | 197,900.00 | 182,374.37 | 12,004 |
| 2025-07-10 | 197,700.00 | 198,500.00 | 197,500.00 | 198,000.00 | 182,466.53 | 4,201 |
| 2025-07-09 | 198,000.00 | 198,000.00 | 197,200.00 | 197,300.00 | 181,821.44 | 4,100 |
| 2025-07-08 | 197,100.00 | 198,000.00 | 197,000.00 | 197,100.00 | 181,637.13 | 3,720 |
| 2025-07-07 | 198,500.00 | 199,800.00 | 194,500.00 | 197,100.00 | 181,637.13 | 4,406 |
| 2025-07-04 | 199,100.00 | 199,800.00 | 199,100.00 | 199,800.00 | 184,125.31 | 1,302 |
| 2025-07-03 | 198,600.00 | 199,000.00 | 198,000.00 | 198,200.00 | 182,650.84 | 6,270 |
| 2025-07-02 | 197,100.00 | 198,500.00 | 197,100.00 | 198,500.00 | 182,927.30 | 2,380 |
| 2025-07-01 | 196,900.00 | 197,000.00 | 196,900.00 | 197,000.00 | 181,544.98 | 2,423 |
| 2025-06-30 | 196,000.00 | 197,000.00 | 195,600.00 | 196,900.00 | 181,452.82 | 3,414 |
| 2025-06-27 | 195,200.00 | 195,400.00 | 194,900.00 | 195,100.00 | 179,794.04 | 10,925 |
| 2025-06-26 | 194,500.00 | 195,200.00 | 194,500.00 | 195,000.00 | 179,701.88 | 4,805 |
| 2025-06-25 | 195,000.00 | 195,200.00 | 194,800.00 | 195,000.00 | 179,701.88 | 9,547 |
| 2025-06-24 | 194,500.00 | 195,800.00 | 194,000.00 | 195,000.00 | 179,701.88 | 1,854 |
| 2025-06-23 | 193,000.00 | 195,300.00 | 192,000.00 | 194,500.00 | 179,241.11 | 6,715 |
| 2025-06-20 | 196,000.00 | 196,000.00 | 190,100.00 | 194,700.00 | 179,425.42 | 7,300 |
| 2025-06-19 | 194,000.00 | 195,900.00 | 194,000.00 | 195,500.00 | 180,162.66 | 5,300 |
| 2025-06-18 | 195,800.00 | 195,800.00 | 193,600.00 | 194,000.00 | 178,780.33 | 17,103 |
| 2025-06-17 | 196,000.00 | 196,000.00 | 194,100.00 | 196,000.00 | 180,623.43 | 21,101 |
| 2025-06-16 | 200,500.00 | 200,500.00 | 193,000.00 | 196,700.00 | 181,268.51 | 83,210 |
| 2025-06-13 | 204,000.00 | 204,000.00 | 200,500.00 | 200,500.00 | 184,770.40 | 16,015 |
| 2025-06-12 | 205,000.00 | 205,000.00 | 203,200.00 | 204,900.00 | 188,825.21 | 3,000 |
| 2025-06-11 | 205,900.00 | 205,900.00 | 204,000.00 | 204,000.00 | 187,995.82 | 7,069 |
| 2025-06-10 | 204,100.00 | 206,000.00 | 204,100.00 | 205,000.00 | 188,917.36 | 2,446 |
| 2025-06-09 | 205,500.00 | 205,500.00 | 204,400.00 | 204,800.00 | 188,733.05 | 2,017 |
| 2025-06-06 | 207,500.00 | 208,000.00 | 204,600.00 | 206,400.00 | 190,207.53 | 8,703 |
| 2025-06-05 | 210,800.00 | 210,800.00 | 207,500.00 | 207,500.00 | 191,221.23 | 2,340 |
| 2025-06-04 | 212,000.00 | 212,000.00 | 206,300.00 | 210,800.00 | 194,262.34 | 6,180 |
| 2025-06-03 | 204,000.00 | 212,000.00 | 204,000.00 | 212,000.00 | 195,368.20 | 20,152 |
| 2025-06-02 | 204,400.00 | 204,800.00 | 204,000.00 | 204,000.00 | 187,995.82 | 311 |
| 2025-05-30 | 205,400.00 | 205,400.00 | 204,800.00 | 204,800.00 | 188,733.05 | 3,838 |
| 2025-05-29 | 205,000.00 | 206,000.00 | 205,000.00 | 205,300.00 | 189,193.83 | 8,241 |
| 2025-05-28 | 204,700.00 | 205,000.00 | 204,700.00 | 205,000.00 | 188,917.36 | 7,968 |
| 2025-05-27 | 205,300.00 | 205,300.00 | 204,500.00 | 204,600.00 | 188,548.74 | 2,330 |
| 2025-05-26 | 209,000.00 | 209,000.00 | 204,000.00 | 204,700.00 | 188,640.90 | 8,507 |
| 2025-05-23 | 204,000.00 | 204,900.00 | 204,000.00 | 204,500.00 | 188,456.59 | 2,001 |
| 2025-05-22 | 204,000.00 | 204,300.00 | 203,900.00 | 203,900.00 | 187,903.66 | 3,606 |
| 2025-05-21 | 204,100.00 | 204,500.00 | 203,900.00 | 203,900.00 | 187,903.66 | 3,711 |
| 2025-05-20 | 203,900.00 | 204,100.00 | 203,900.00 | 204,100.00 | 188,087.97 | 15,900 |
| 2025-05-19 | 203,000.00 | 203,800.00 | 203,000.00 | 203,700.00 | 187,719.35 | 4,626 |
| 2025-05-16 | 204,000.00 | 205,000.00 | 203,000.00 | 203,000.00 | 187,074.27 | 3,418 |
| 2025-05-15 | 205,000.00 | 205,000.00 | 202,500.00 | 204,000.00 | 187,995.82 | 12,146 |
| 2025-05-14 | 203,000.00 | 205,000.00 | 200,300.00 | 205,000.00 | 188,917.36 | 17,501 |
| 2025-05-13 | 200,000.00 | 200,800.00 | 199,400.00 | 200,300.00 | 184,586.09 | 10,009 |
| 2025-05-12 | 199,700.00 | 200,000.00 | 199,500.00 | 200,000.00 | 184,309.62 | 3,242 |
| 2025-05-09 | 199,500.00 | 199,800.00 | 199,000.00 | 199,800.00 | 184,125.31 | 4,801 |
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.