Son La Sugar JSC (HNX:SLS)
Vietnam · Delayed Price · Currency is VND 192,500
-500 (-0.26%)
At close: Sep 18, 2025
Son La Sugar JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 193,000.00 | 193,100.00 | 192,500.00 | 192,500.00 | 192,500.00 | -0.26% | 9,602 |
| Sep 17, 2025 | 193,000.00 | 194,000.00 | 193,000.00 | 193,000.00 | 193,000.00 | -0.97% | 12,740 |
| Sep 16, 2025 | 192,000.00 | 194,900.00 | 191,900.00 | 194,900.00 | 194,900.00 | 1.25% | 6,223 |
| Sep 15, 2025 | 192,500.00 | 192,500.00 | 192,500.00 | 192,500.00 | 192,500.00 | - | 2,800 |
| Sep 12, 2025 | 192,000.00 | 192,500.00 | 191,000.00 | 192,500.00 | 192,500.00 | 0.26% | 5,012 |
| Sep 11, 2025 | 191,000.00 | 192,000.00 | 191,000.00 | 192,000.00 | 192,000.00 | 0.26% | 800 |
| Sep 9, 2025 | 192,900.00 | 192,900.00 | 191,300.00 | 191,500.00 | 191,500.00 | 0.10% | 1,200 |
| Sep 8, 2025 | 192,600.00 | 192,800.00 | 190,300.00 | 191,300.00 | 191,300.00 | -0.62% | 2,611 |
| Sep 5, 2025 | 192,200.00 | 193,000.00 | 191,900.00 | 192,500.00 | 192,500.00 | 0.26% | 11,300 |
| Sep 4, 2025 | 190,000.00 | 192,000.00 | 190,000.00 | 192,000.00 | 192,000.00 | 1.27% | 4,051 |
| Sep 3, 2025 | 189,000.00 | 190,000.00 | 188,500.00 | 189,600.00 | 189,600.00 | 0.32% | 2,215 |
| Aug 29, 2025 | 189,100.00 | 189,100.00 | 187,600.00 | 189,000.00 | 189,000.00 | -0.21% | 707 |
| Aug 28, 2025 | 189,200.00 | 189,600.00 | 189,000.00 | 189,400.00 | 189,400.00 | 0.21% | 2,210 |
| Aug 27, 2025 | 188,700.00 | 189,000.00 | 187,700.00 | 189,000.00 | 189,000.00 | 0.21% | 5,402 |
| Aug 26, 2025 | 190,000.00 | 190,000.00 | 188,600.00 | 188,600.00 | 188,600.00 | 0.27% | 1,600 |
| Aug 25, 2025 | 190,300.00 | 190,300.00 | 188,000.00 | 188,100.00 | 188,100.00 | -1.16% | 10,538 |
| Aug 22, 2025 | 192,000.00 | 192,000.00 | 190,300.00 | 190,300.00 | 190,300.00 | -0.47% | 1,001 |
| Aug 21, 2025 | 190,900.00 | 192,100.00 | 190,900.00 | 191,200.00 | 191,200.00 | 0.16% | 12,950 |
| Aug 20, 2025 | 190,900.00 | 191,600.00 | 190,100.00 | 190,900.00 | 190,900.00 | - | 8,101 |
| Aug 19, 2025 | 191,300.00 | 191,600.00 | 190,300.00 | 190,900.00 | 190,900.00 | -0.21% | 8,742 |
| Aug 18, 2025 | 191,300.00 | 191,300.00 | 190,200.00 | 191,300.00 | 191,300.00 | 0.10% | 914 |
| Aug 15, 2025 | 191,000.00 | 191,100.00 | 190,000.00 | 191,100.00 | 191,100.00 | - | 2,201 |
| Aug 14, 2025 | 190,900.00 | 191,100.00 | 190,500.00 | 191,100.00 | 191,100.00 | 0.10% | 6,235 |
| Aug 13, 2025 | 190,500.00 | 190,900.00 | 189,500.00 | 190,900.00 | 190,900.00 | 1.11% | 9,306 |
| Aug 12, 2025 | 190,800.00 | 190,800.00 | 188,700.00 | 188,800.00 | 188,800.00 | 0.11% | 17,890 |
| Aug 11, 2025 | 189,000.00 | 189,100.00 | 188,000.00 | 188,600.00 | 188,600.00 | -0.21% | 13,267 |
| Aug 8, 2025 | 189,200.00 | 190,000.00 | 188,900.00 | 189,000.00 | 189,000.00 | -0.05% | 7,068 |
| Aug 7, 2025 | 189,100.00 | 189,100.00 | 188,600.00 | 189,100.00 | 189,100.00 | - | 21,233 |
| Aug 6, 2025 | 189,000.00 | 190,000.00 | 189,000.00 | 189,100.00 | 189,100.00 | 0.05% | 5,500 |
| Aug 5, 2025 | 190,000.00 | 191,000.00 | 189,000.00 | 189,000.00 | 189,000.00 | -0.53% | 6,521 |
| Aug 4, 2025 | 189,700.00 | 192,500.00 | 188,700.00 | 190,000.00 | 190,000.00 | 0.16% | 1,208 |
| Aug 1, 2025 | 191,800.00 | 193,000.00 | 189,600.00 | 189,700.00 | 189,700.00 | 0.05% | 5,640 |
| Jul 31, 2025 | 190,500.00 | 191,700.00 | 189,600.00 | 189,600.00 | 189,600.00 | -0.47% | 5,620 |
| Jul 30, 2025 | 190,500.00 | 190,500.00 | 190,200.00 | 190,500.00 | 190,500.00 | - | 3,441 |
| Jul 29, 2025 | 192,000.00 | 192,000.00 | 190,300.00 | 190,500.00 | 190,500.00 | -0.78% | 8,948 |
| Jul 28, 2025 | 193,000.00 | 193,000.00 | 190,300.00 | 192,000.00 | 192,000.00 | - | 8,273 |
| Jul 25, 2025 | 191,000.00 | 192,200.00 | 190,500.00 | 192,000.00 | 192,000.00 | 0.37% | 14,841 |
| Jul 24, 2025 | 192,200.00 | 192,200.00 | 191,300.00 | 191,300.00 | 191,300.00 | -0.36% | 9,029 |
| Jul 23, 2025 | 192,000.00 | 193,400.00 | 191,700.00 | 192,000.00 | 192,000.00 | 0.05% | 6,859 |
| Jul 22, 2025 | 192,000.00 | 192,000.00 | 190,100.00 | 191,900.00 | 191,900.00 | - | 13,013 |
| Jul 21, 2025 | 196,000.00 | 196,000.00 | 191,500.00 | 191,900.00 | 191,900.00 | -2.39% | 57,598 |
| Jul 18, 2025 | 196,000.00 | 197,900.00 | 196,000.00 | 196,600.00 | 196,600.00 | -0.46% | 2,623 |
| Jul 17, 2025 | 197,000.00 | 198,000.00 | 197,000.00 | 197,500.00 | 197,500.00 | - | 12,726 |
| Jul 16, 2025 | 195,500.00 | 197,800.00 | 195,500.00 | 197,500.00 | 197,500.00 | 0.25% | 4,110 |
| Jul 15, 2025 | 197,000.00 | 197,700.00 | 197,000.00 | 197,000.00 | 197,000.00 | 0.41% | 2,046 |
| Jul 14, 2025 | 196,500.00 | 196,700.00 | 196,200.00 | 196,200.00 | 196,200.00 | -0.86% | 3,302 |
| Jul 11, 2025 | 198,000.00 | 198,100.00 | 197,200.00 | 197,900.00 | 197,900.00 | -0.05% | 12,004 |
| Jul 10, 2025 | 197,700.00 | 198,500.00 | 197,500.00 | 198,000.00 | 198,000.00 | 0.35% | 4,201 |
| Jul 9, 2025 | 198,000.00 | 198,000.00 | 197,200.00 | 197,300.00 | 197,300.00 | 0.10% | 4,100 |
| Jul 8, 2025 | 197,100.00 | 198,000.00 | 197,000.00 | 197,100.00 | 197,100.00 | - | 3,720 |