SON LA SUGAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 180,100.00 | 180,700.00 | 180,000.00 | 180,000.00 | 165,878.66 | 3,400 |
| 2024-11-06 | 179,000.00 | 179,100.00 | 178,500.00 | 179,100.00 | 165,049.27 | 2,224 |
| 2024-11-05 | 178,500.00 | 179,600.00 | 177,000.00 | 178,000.00 | 164,035.56 | 4,338 |
| 2024-11-04 | 178,500.00 | 178,500.00 | 177,000.00 | 177,000.00 | 163,114.02 | 4,225 |
| 2024-11-01 | 177,200.00 | 178,000.00 | 177,000.00 | 177,500.00 | 163,574.79 | 2,251 |
| 2024-10-31 | 177,000.00 | 178,000.00 | 177,000.00 | 177,200.00 | 163,298.33 | 2,710 |
| 2024-10-30 | 176,000.00 | 179,600.00 | 176,000.00 | 177,000.00 | 163,114.02 | 11,522 |
| 2024-10-29 | 176,000.00 | 176,000.00 | 175,700.00 | 176,000.00 | 162,192.47 | 8,010 |
| 2024-10-28 | 176,000.00 | 176,000.00 | 173,000.00 | 176,000.00 | 162,192.47 | 3,411 |
| 2024-10-25 | 175,300.00 | 176,000.00 | 175,100.00 | 176,000.00 | 162,192.47 | 3,820 |
| 2024-10-24 | 175,100.00 | 176,100.00 | 175,100.00 | 175,100.00 | 161,363.08 | 9,605 |
| 2024-10-23 | 175,600.00 | 175,600.00 | 175,000.00 | 175,100.00 | 161,363.08 | 11,037 |
| 2024-10-22 | 179,000.00 | 179,000.00 | 175,400.00 | 175,600.00 | 161,823.85 | 21,735 |
| 2024-10-21 | 183,700.00 | 183,700.00 | 179,000.00 | 179,000.00 | 164,957.11 | 22,740 |
| 2024-10-18 | 183,000.00 | 184,400.00 | 182,000.00 | 183,700.00 | 169,288.39 | 4,210 |
| 2024-10-17 | 183,200.00 | 183,200.00 | 182,000.00 | 183,000.00 | 168,643.31 | 11,722 |
| 2024-10-16 | 184,000.00 | 184,000.00 | 183,100.00 | 183,200.00 | 168,827.62 | 4,202 |
| 2024-10-15 | 184,000.00 | 184,500.00 | 183,000.00 | 184,000.00 | 169,564.85 | 16,231 |
| 2024-10-14 | 185,000.00 | 185,000.00 | 183,100.00 | 184,100.00 | 169,657.01 | 5,441 |
| 2024-10-11 | 187,600.00 | 187,600.00 | 184,200.00 | 185,000.00 | 170,486.40 | 17,398 |
| 2024-10-10 | 186,000.00 | 188,000.00 | 186,000.00 | 187,600.00 | 172,882.43 | 10,942 |
| 2024-10-09 | 190,000.00 | 190,000.00 | 171,000.00 | 186,000.00 | 171,407.95 | 30,418 |
| 2024-10-08 | 209,600.00 | 210,300.00 | 207,000.00 | 209,800.00 | 174,909.83 | 36,316 |
| 2024-10-07 | 206,000.00 | 210,000.00 | 206,000.00 | 209,100.00 | 174,326.24 | 55,709 |
| 2024-10-04 | 205,800.00 | 206,400.00 | 204,700.00 | 206,000.00 | 171,741.78 | 11,255 |
| 2024-10-03 | 207,000.00 | 208,000.00 | 205,300.00 | 205,800.00 | 171,575.04 | 12,221 |
| 2024-10-02 | 206,000.00 | 207,200.00 | 204,200.00 | 205,000.00 | 170,908.08 | 18,778 |
| 2024-10-01 | 204,000.00 | 205,800.00 | 203,000.00 | 204,000.00 | 170,074.38 | 10,541 |
| 2024-09-30 | 205,900.00 | 205,900.00 | 203,000.00 | 204,000.00 | 170,074.38 | 10,553 |
| 2024-09-27 | 210,000.00 | 210,000.00 | 203,000.00 | 205,900.00 | 171,658.41 | 16,470 |
| 2024-09-26 | 200,000.00 | 205,100.00 | 199,000.00 | 204,100.00 | 170,157.75 | 31,878 |
| 2024-09-25 | 200,000.00 | 203,500.00 | 200,000.00 | 202,000.00 | 168,406.99 | 15,725 |
| 2024-09-24 | 206,000.00 | 206,000.00 | 197,000.00 | 202,500.00 | 168,823.84 | 38,255 |
| 2024-09-23 | 206,800.00 | 208,000.00 | 204,100.00 | 206,000.00 | 155,067.82 | 39,727 |
| 2024-09-20 | 206,900.00 | 207,500.00 | 205,000.00 | 206,800.00 | 155,670.03 | 29,253 |
| 2024-09-19 | 203,200.00 | 207,000.00 | 203,000.00 | 206,900.00 | 155,745.30 | 10,138 |
| 2024-09-18 | 205,000.00 | 209,900.00 | 203,000.00 | 206,900.00 | 155,745.30 | 14,078 |
| 2024-09-17 | 205,400.00 | 205,400.00 | 202,000.00 | 205,000.00 | 154,315.06 | 29,228 |
| 2024-09-16 | 210,400.00 | 210,400.00 | 203,400.00 | 203,400.00 | 153,110.65 | 20,415 |
| 2024-09-13 | 210,000.00 | 220,000.00 | 208,600.00 | 209,500.00 | 157,702.47 | 30,342 |
| 2024-09-12 | 206,000.00 | 213,000.00 | 206,000.00 | 208,500.00 | 156,949.71 | 26,391 |
| 2024-09-11 | 201,400.00 | 205,400.00 | 201,300.00 | 205,000.00 | 154,315.06 | 14,756 |
| 2024-09-10 | 200,000.00 | 202,500.00 | 200,000.00 | 201,300.00 | 151,529.87 | 24,327 |
| 2024-09-09 | 202,000.00 | 204,000.00 | 199,000.00 | 200,000.00 | 150,551.28 | 20,521 |
| 2024-09-06 | 201,000.00 | 205,000.00 | 201,000.00 | 201,000.00 | 151,304.04 | 14,559 |
| 2024-09-05 | 203,000.00 | 203,000.00 | 196,000.00 | 201,000.00 | 151,304.04 | 62,173 |
| 2024-09-04 | 203,000.00 | 205,000.00 | 203,000.00 | 204,000.00 | 153,562.31 | 8,801 |
| 2024-08-30 | 206,000.00 | 206,000.00 | 204,000.00 | 205,400.00 | 154,616.17 | 2,257 |
| 2024-08-29 | 203,700.00 | 205,900.00 | 203,700.00 | 205,900.00 | 154,992.55 | 8,702 |
| 2024-08-28 | 202,900.00 | 205,000.00 | 201,100.00 | 203,700.00 | 153,336.48 | 3,431 |
| 2024-08-27 | 196,300.00 | 204,000.00 | 196,000.00 | 202,900.00 | 152,734.28 | 32,963 |
| 2024-08-26 | 193,000.00 | 195,500.00 | 193,000.00 | 195,500.00 | 147,163.88 | 5,128 |
| 2024-08-23 | 196,000.00 | 196,000.00 | 194,500.00 | 195,500.00 | 147,163.88 | 4,020 |
| 2024-08-22 | 195,000.00 | 195,900.00 | 193,500.00 | 195,900.00 | 147,464.98 | 3,100 |
| 2024-08-21 | 194,000.00 | 194,500.00 | 193,500.00 | 194,100.00 | 146,110.02 | 4,410 |
| 2024-08-20 | 194,000.00 | 194,000.00 | 192,000.00 | 192,400.00 | 144,830.33 | 16,802 |
| 2024-08-19 | 193,500.00 | 195,000.00 | 193,500.00 | 194,000.00 | 146,034.74 | 15,711 |
| 2024-08-16 | 192,500.00 | 195,400.00 | 192,500.00 | 194,100.00 | 146,110.02 | 13,747 |
| 2024-08-15 | 195,000.00 | 195,600.00 | 194,000.00 | 195,600.00 | 147,239.15 | 8,974 |
| 2024-08-14 | 194,200.00 | 195,400.00 | 194,200.00 | 195,400.00 | 147,088.60 | 811 |
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.