SON LA SUGAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 197,000.00 | 198,300.00 | 197,000.00 | 197,200.00 | 181,729.29 | 7,954 |
| 2025-02-06 | 194,500.00 | 198,800.00 | 194,500.00 | 197,400.00 | 181,913.60 | 7,319 |
| 2025-02-05 | 190,500.00 | 194,500.00 | 190,500.00 | 193,000.00 | 177,858.79 | 5,611 |
| 2025-02-04 | 190,900.00 | 191,000.00 | 188,900.00 | 190,000.00 | 175,094.14 | 6,062 |
| 2025-02-03 | 188,800.00 | 191,900.00 | 188,000.00 | 188,900.00 | 174,080.44 | 5,577 |
| 2025-01-24 | 190,000.00 | 190,000.00 | 188,200.00 | 188,200.00 | 173,435.36 | 2,254 |
| 2025-01-23 | 189,000.00 | 190,000.00 | 188,500.00 | 190,000.00 | 175,094.14 | 10,284 |
| 2025-01-22 | 188,000.00 | 190,000.00 | 188,000.00 | 189,800.00 | 174,909.83 | 8,381 |
| 2025-01-21 | 187,000.00 | 188,000.00 | 186,600.00 | 188,000.00 | 173,251.05 | 6,125 |
| 2025-01-20 | 184,500.00 | 185,600.00 | 184,000.00 | 185,600.00 | 171,039.33 | 37,196 |
| 2025-01-17 | 183,300.00 | 184,500.00 | 183,300.00 | 184,500.00 | 170,025.63 | 676 |
| 2025-01-16 | 182,600.00 | 185,000.00 | 182,600.00 | 185,000.00 | 170,486.40 | 15,500 |
| 2025-01-15 | 184,300.00 | 184,300.00 | 182,300.00 | 182,600.00 | 168,274.69 | 3,615 |
| 2025-01-14 | 183,000.00 | 184,300.00 | 183,000.00 | 184,300.00 | 169,841.32 | 515 |
| 2025-01-13 | 183,000.00 | 184,500.00 | 183,000.00 | 184,500.00 | 170,025.63 | 1,806 |
| 2025-01-10 | 184,600.00 | 184,600.00 | 183,000.00 | 183,000.00 | 168,643.31 | 1,618 |
| 2025-01-09 | 183,400.00 | 184,600.00 | 183,100.00 | 184,600.00 | 170,117.78 | 17,208 |
| 2025-01-08 | 184,000.00 | 184,000.00 | 182,600.00 | 183,500.00 | 169,104.08 | 7,205 |
| 2025-01-07 | 183,000.00 | 183,100.00 | 182,300.00 | 183,100.00 | 168,735.46 | 604 |
| 2025-01-06 | 183,400.00 | 183,400.00 | 183,000.00 | 183,000.00 | 168,643.31 | 5,824 |
| 2025-01-03 | 183,100.00 | 183,500.00 | 182,200.00 | 183,400.00 | 169,011.92 | 1,040 |
| 2025-01-02 | 184,000.00 | 184,000.00 | 182,500.00 | 183,900.00 | 169,472.70 | 1,664 |
| 2024-12-31 | 184,500.00 | 184,500.00 | 182,100.00 | 184,400.00 | 169,933.47 | 2,692 |
| 2024-12-30 | 183,000.00 | 184,400.00 | 182,500.00 | 184,300.00 | 169,841.32 | 5,373 |
| 2024-12-27 | 184,000.00 | 184,000.00 | 180,300.00 | 182,900.00 | 168,551.15 | 8,652 |
| 2024-12-26 | 184,200.00 | 184,200.00 | 184,100.00 | 184,100.00 | 169,657.01 | 962 |
| 2024-12-25 | 181,200.00 | 185,000.00 | 181,200.00 | 183,400.00 | 169,011.92 | 11,501 |
| 2024-12-24 | 182,300.00 | 182,300.00 | 181,600.00 | 182,000.00 | 167,721.76 | 2,967 |
| 2024-12-23 | 183,000.00 | 183,500.00 | 182,100.00 | 182,200.00 | 167,906.07 | 2,584 |
| 2024-12-20 | 183,500.00 | 184,000.00 | 182,000.00 | 182,000.00 | 167,721.76 | 2,300 |
| 2024-12-19 | 184,300.00 | 184,300.00 | 180,400.00 | 183,400.00 | 169,011.92 | 3,800 |
| 2024-12-18 | 184,000.00 | 184,500.00 | 183,100.00 | 184,500.00 | 170,025.63 | 1,404 |
| 2024-12-17 | 182,300.00 | 186,000.00 | 182,300.00 | 184,000.00 | 169,564.85 | 3,385 |
| 2024-12-16 | 184,000.00 | 184,000.00 | 182,200.00 | 182,300.00 | 167,998.22 | 2,401 |
| 2024-12-13 | 185,000.00 | 185,000.00 | 183,000.00 | 184,000.00 | 169,564.85 | 2,202 |
| 2024-12-12 | 185,200.00 | 185,400.00 | 184,000.00 | 184,100.00 | 169,657.01 | 2,847 |
| 2024-12-11 | 183,800.00 | 185,400.00 | 183,800.00 | 185,400.00 | 170,855.02 | 5,255 |
| 2024-12-10 | 183,400.00 | 183,400.00 | 183,000.00 | 183,000.00 | 168,643.31 | 2,609 |
| 2024-12-09 | 184,000.00 | 184,000.00 | 181,000.00 | 183,000.00 | 168,643.31 | 7,029 |
| 2024-12-06 | 180,500.00 | 185,000.00 | 180,500.00 | 182,100.00 | 167,813.91 | 1,991 |
| 2024-12-05 | 180,000.00 | 180,600.00 | 178,000.00 | 180,500.00 | 166,339.44 | 4,407 |
| 2024-12-04 | 179,300.00 | 181,000.00 | 179,300.00 | 180,400.00 | 166,247.28 | 8,568 |
| 2024-12-03 | 179,400.00 | 179,900.00 | 178,000.00 | 179,800.00 | 165,694.35 | 2,511 |
| 2024-12-02 | 179,200.00 | 181,000.00 | 177,800.00 | 179,400.00 | 165,325.73 | 4,819 |
| 2024-11-29 | 177,800.00 | 179,100.00 | 177,800.00 | 179,100.00 | 165,049.27 | 3,938 |
| 2024-11-28 | 177,600.00 | 178,600.00 | 177,600.00 | 177,800.00 | 163,851.26 | 2,531 |
| 2024-11-27 | 177,600.00 | 177,600.00 | 177,100.00 | 177,600.00 | 163,666.95 | 4,101 |
| 2024-11-26 | 177,400.00 | 177,900.00 | 177,400.00 | 177,700.00 | 163,759.10 | 2,792 |
| 2024-11-25 | 176,000.00 | 179,000.00 | 176,000.00 | 177,400.00 | 163,482.64 | 2,203 |
| 2024-11-22 | 176,000.00 | 177,900.00 | 175,600.00 | 177,900.00 | 163,943.41 | 1,108 |
| 2024-11-21 | 175,800.00 | 176,200.00 | 175,200.00 | 175,200.00 | 161,455.23 | 986 |
| 2024-11-20 | 175,500.00 | 175,600.00 | 174,500.00 | 175,200.00 | 161,455.23 | 3,600 |
| 2024-11-19 | 175,300.00 | 176,700.00 | 175,100.00 | 175,500.00 | 161,731.69 | 11,203 |
| 2024-11-18 | 175,900.00 | 175,900.00 | 175,100.00 | 175,100.00 | 161,363.08 | 7,407 |
| 2024-11-15 | 176,900.00 | 176,900.00 | 175,000.00 | 175,200.00 | 161,455.23 | 8,705 |
| 2024-11-14 | 177,100.00 | 177,300.00 | 176,000.00 | 176,900.00 | 163,021.86 | 5,805 |
| 2024-11-13 | 177,100.00 | 177,900.00 | 177,000.00 | 177,100.00 | 163,206.17 | 3,116 |
| 2024-11-12 | 178,000.00 | 178,000.00 | 177,000.00 | 177,100.00 | 163,206.17 | 3,203 |
| 2024-11-11 | 179,700.00 | 179,700.00 | 178,000.00 | 178,300.00 | 164,312.03 | 2,301 |
| 2024-11-08 | 181,500.00 | 181,500.00 | 179,500.00 | 179,700.00 | 165,602.20 | 3,122 |
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.