SON LA SUGAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 200,000.00 | 200,700.00 | 199,200.00 | 199,500.00 | 183,848.85 | 4,018 |
| 2025-05-07 | 200,000.00 | 200,100.00 | 199,200.00 | 199,200.00 | 183,572.38 | 2,400 |
| 2025-05-06 | 200,000.00 | 200,000.00 | 199,300.00 | 200,000.00 | 184,309.62 | 8,788 |
| 2025-05-05 | 199,100.00 | 200,800.00 | 199,000.00 | 200,000.00 | 184,309.62 | 15,513 |
| 2025-04-29 | 199,000.00 | 199,000.00 | 198,200.00 | 198,800.00 | 183,203.77 | 3,311 |
| 2025-04-28 | 197,000.00 | 198,000.00 | 197,000.00 | 198,000.00 | 182,466.53 | 10,214 |
| 2025-04-25 | 196,000.00 | 197,500.00 | 195,500.00 | 197,000.00 | 181,544.98 | 10,807 |
| 2025-04-24 | 197,000.00 | 197,500.00 | 194,100.00 | 196,000.00 | 180,623.43 | 10,503 |
| 2025-04-23 | 196,500.00 | 198,500.00 | 192,500.00 | 196,700.00 | 181,268.51 | 6,489 |
| 2025-04-22 | 201,500.00 | 201,500.00 | 190,000.00 | 196,400.00 | 180,992.05 | 34,420 |
| 2025-04-21 | 200,100.00 | 201,900.00 | 200,000.00 | 200,200.00 | 184,493.93 | 11,527 |
| 2025-04-18 | 203,000.00 | 203,000.00 | 200,300.00 | 200,300.00 | 184,586.09 | 6,225 |
| 2025-04-17 | 200,400.00 | 200,600.00 | 200,300.00 | 200,400.00 | 184,678.24 | 28,818 |
| 2025-04-16 | 201,800.00 | 201,800.00 | 200,200.00 | 200,400.00 | 184,678.24 | 4,333 |
| 2025-04-15 | 202,100.00 | 202,400.00 | 200,100.00 | 202,000.00 | 186,152.72 | 14,457 |
| 2025-04-14 | 202,000.00 | 203,800.00 | 202,000.00 | 202,100.00 | 186,244.87 | 7,786 |
| 2025-04-11 | 197,000.00 | 204,900.00 | 197,000.00 | 201,100.00 | 185,323.33 | 14,576 |
| 2025-04-10 | 200,000.00 | 204,900.00 | 196,300.00 | 204,900.00 | 188,825.21 | 27,903 |
| 2025-04-09 | 171,000.00 | 189,000.00 | 171,000.00 | 186,300.00 | 171,684.41 | 16,122 |
| 2025-04-08 | 199,400.00 | 199,400.00 | 184,000.00 | 185,300.00 | 170,762.87 | 26,827 |
| 2025-04-04 | 184,500.00 | 199,900.00 | 180,000.00 | 199,900.00 | 184,217.47 | 19,383 |
| 2025-04-03 | 201,000.00 | 204,500.00 | 184,500.00 | 184,500.00 | 170,025.63 | 72,469 |
| 2025-04-02 | 206,000.00 | 206,000.00 | 204,000.00 | 205,000.00 | 188,917.36 | 9,532 |
| 2025-04-01 | 206,200.00 | 206,200.00 | 206,000.00 | 206,200.00 | 190,023.22 | 3,202 |
| 2025-03-31 | 207,200.00 | 207,200.00 | 206,100.00 | 207,000.00 | 190,760.46 | 1,351 |
| 2025-03-28 | 207,200.00 | 207,200.00 | 206,800.00 | 207,000.00 | 190,760.46 | 18,422 |
| 2025-03-27 | 209,000.00 | 210,000.00 | 207,100.00 | 207,100.00 | 190,852.62 | 4,701 |
| 2025-03-26 | 208,000.00 | 208,500.00 | 208,000.00 | 208,000.00 | 191,682.01 | 1,504 |
| 2025-03-25 | 208,400.00 | 209,300.00 | 208,000.00 | 209,300.00 | 192,880.02 | 4,109 |
| 2025-03-24 | 208,000.00 | 209,300.00 | 207,000.00 | 209,300.00 | 192,880.02 | 3,000 |
| 2025-03-21 | 208,700.00 | 208,800.00 | 207,400.00 | 208,700.00 | 192,327.09 | 2,300 |
| 2025-03-20 | 205,500.00 | 208,700.00 | 205,500.00 | 208,700.00 | 192,327.09 | 2,529 |
| 2025-03-19 | 206,800.00 | 208,400.00 | 206,000.00 | 207,000.00 | 190,760.46 | 5,400 |
| 2025-03-18 | 207,000.00 | 208,000.00 | 207,000.00 | 207,000.00 | 190,760.46 | 2,902 |
| 2025-03-17 | 206,700.00 | 209,000.00 | 206,700.00 | 207,000.00 | 190,760.46 | 2,856 |
| 2025-03-14 | 207,600.00 | 207,600.00 | 206,600.00 | 206,600.00 | 190,391.84 | 2,033 |
| 2025-03-13 | 207,100.00 | 208,000.00 | 207,100.00 | 207,400.00 | 191,129.08 | 2,117 |
| 2025-03-12 | 208,600.00 | 209,000.00 | 208,000.00 | 208,000.00 | 191,682.01 | 2,000 |
| 2025-03-11 | 208,600.00 | 210,300.00 | 208,000.00 | 208,600.00 | 192,234.94 | 2,454 |
| 2025-03-10 | 207,300.00 | 209,100.00 | 207,100.00 | 209,100.00 | 192,695.71 | 2,006 |
| 2025-03-07 | 208,000.00 | 208,100.00 | 207,000.00 | 207,100.00 | 190,852.62 | 9,040 |
| 2025-03-06 | 208,000.00 | 208,200.00 | 207,900.00 | 208,100.00 | 191,774.16 | 3,807 |
| 2025-03-05 | 208,300.00 | 208,500.00 | 205,900.00 | 207,800.00 | 191,497.70 | 6,952 |
| 2025-03-04 | 210,000.00 | 210,000.00 | 208,200.00 | 209,000.00 | 192,603.56 | 2,905 |
| 2025-03-03 | 209,000.00 | 210,000.00 | 208,500.00 | 210,000.00 | 193,525.10 | 436 |
| 2025-02-28 | 205,000.00 | 209,500.00 | 205,000.00 | 208,500.00 | 192,142.78 | 5,460 |
| 2025-02-27 | 211,000.00 | 211,900.00 | 210,000.00 | 211,000.00 | 194,446.65 | 4,914 |
| 2025-02-26 | 211,000.00 | 211,900.00 | 210,600.00 | 211,900.00 | 195,276.05 | 2,525 |
| 2025-02-25 | 213,900.00 | 214,000.00 | 211,000.00 | 211,000.00 | 194,446.65 | 3,681 |
| 2025-02-24 | 211,000.00 | 212,000.00 | 210,000.00 | 212,000.00 | 195,368.20 | 10,729 |
| 2025-02-21 | 208,500.00 | 210,800.00 | 208,500.00 | 209,400.00 | 192,972.18 | 14,327 |
| 2025-02-20 | 208,900.00 | 208,900.00 | 205,700.00 | 208,500.00 | 192,142.78 | 6,186 |
| 2025-02-19 | 209,500.00 | 210,000.00 | 207,400.00 | 208,900.00 | 192,511.40 | 6,708 |
| 2025-02-18 | 210,000.00 | 211,000.00 | 204,400.00 | 209,600.00 | 193,156.49 | 4,220 |
| 2025-02-17 | 199,300.00 | 212,000.00 | 199,000.00 | 210,000.00 | 193,525.10 | 10,739 |
| 2025-02-14 | 195,600.00 | 199,000.00 | 195,600.00 | 199,000.00 | 183,388.08 | 8,722 |
| 2025-02-13 | 198,000.00 | 198,000.00 | 195,000.00 | 195,500.00 | 180,162.66 | 5,104 |
| 2025-02-12 | 194,500.00 | 196,000.00 | 194,500.00 | 194,500.00 | 179,241.11 | 3,920 |
| 2025-02-11 | 196,700.00 | 196,800.00 | 194,500.00 | 194,500.00 | 179,241.11 | 5,652 |
| 2025-02-10 | 197,200.00 | 198,000.00 | 196,000.00 | 196,000.00 | 180,623.43 | 14,326 |
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.