Son La Sugar JSC (HNX:SLS)
Vietnam · Delayed Price · Currency is VND 164,200
-100 (-0.06%)
At close: Dec 5, 2025
Son La Sugar JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 165,000.00 | 165,000.00 | 164,200.00 | 164,200.00 | 164,200.00 | -0.06% | 2,025 |
| Dec 4, 2025 | 164,200.00 | 165,600.00 | 164,100.00 | 164,300.00 | 164,300.00 | -0.42% | 1,608 |
| Dec 3, 2025 | 166,000.00 | 166,200.00 | 164,000.00 | 165,000.00 | 165,000.00 | 0.30% | 2,977 |
| Dec 2, 2025 | 164,300.00 | 165,000.00 | 164,200.00 | 164,500.00 | 164,500.00 | - | 2,029 |
| Dec 1, 2025 | 164,000.00 | 166,000.00 | 163,700.00 | 164,500.00 | 164,500.00 | 0.43% | 3,504 |
| Nov 28, 2025 | 163,200.00 | 165,900.00 | 163,000.00 | 163,800.00 | 163,800.00 | -0.73% | 1,813 |
| Nov 27, 2025 | 165,000.00 | 166,000.00 | 165,000.00 | 165,000.00 | 165,000.00 | - | 3,701 |
| Nov 26, 2025 | 164,000.00 | 165,000.00 | 163,200.00 | 165,000.00 | 165,000.00 | 0.61% | 2,145 |
| Nov 25, 2025 | 166,000.00 | 166,000.00 | 164,000.00 | 164,000.00 | 164,000.00 | -1.15% | 3,513 |
| Nov 24, 2025 | 165,100.00 | 165,900.00 | 164,500.00 | 165,900.00 | 165,900.00 | 0.85% | 4,910 |
| Nov 21, 2025 | 166,500.00 | 166,500.00 | 164,500.00 | 164,500.00 | 164,500.00 | -1.20% | 612 |
| Nov 20, 2025 | 165,700.00 | 166,500.00 | 165,700.00 | 166,500.00 | 166,500.00 | 0.48% | 1,700 |
| Nov 19, 2025 | 167,500.00 | 168,000.00 | 165,700.00 | 165,700.00 | 165,700.00 | -0.78% | 1,334 |
| Nov 18, 2025 | 166,900.00 | 167,000.00 | 164,700.00 | 167,000.00 | 167,000.00 | - | 5,144 |
| Nov 17, 2025 | 166,000.00 | 167,000.00 | 166,000.00 | 167,000.00 | 167,000.00 | 0.60% | 1,515 |
| Nov 14, 2025 | 167,000.00 | 167,000.00 | 164,500.00 | 166,000.00 | 166,000.00 | -0.60% | 4,670 |
| Nov 13, 2025 | 174,000.00 | 174,000.00 | 167,000.00 | 167,000.00 | 167,000.00 | 0.42% | 1,464 |
| Nov 12, 2025 | 163,500.00 | 166,300.00 | 163,500.00 | 166,300.00 | 166,300.00 | 2.02% | 813 |
| Nov 11, 2025 | 166,900.00 | 166,900.00 | 162,200.00 | 163,000.00 | 163,000.00 | -0.24% | 2,725 |
| Nov 10, 2025 | 165,200.00 | 165,200.00 | 163,400.00 | 163,400.00 | 163,400.00 | -1.21% | 4,820 |
| Nov 7, 2025 | 168,000.00 | 168,000.00 | 165,300.00 | 165,400.00 | 165,400.00 | -0.66% | 4,056 |
| Nov 6, 2025 | 169,100.00 | 169,100.00 | 166,500.00 | 166,500.00 | 166,500.00 | -0.36% | 7,841 |
| Nov 5, 2025 | 167,000.00 | 167,800.00 | 166,800.00 | 167,100.00 | 167,100.00 | 0.06% | 4,708 |
| Nov 4, 2025 | 166,700.00 | 167,000.00 | 166,000.00 | 167,000.00 | 167,000.00 | - | 5,746 |
| Nov 3, 2025 | 168,100.00 | 168,200.00 | 166,500.00 | 167,000.00 | 167,000.00 | -0.95% | 9,218 |
| Oct 31, 2025 | 168,600.00 | 168,600.00 | 168,600.00 | 168,600.00 | 168,600.00 | -0.24% | 110 |
| Oct 30, 2025 | 165,000.00 | 169,000.00 | 152,000.00 | 169,000.00 | 169,000.00 | 0.60% | 6,452 |
| Oct 29, 2025 | 169,000.00 | 169,000.00 | 168,000.00 | 168,000.00 | 168,000.00 | -0.36% | 6,655 |
| Oct 28, 2025 | 169,900.00 | 169,900.00 | 167,500.00 | 168,600.00 | 168,600.00 | 1.08% | 1,810 |
| Oct 27, 2025 | 168,000.00 | 170,000.00 | 153,400.00 | 166,800.00 | 166,800.00 | -2.11% | 3,506 |
| Oct 24, 2025 | 171,000.00 | 171,000.00 | 167,900.00 | 170,400.00 | 170,400.00 | 0.24% | 3,223 |
| Oct 23, 2025 | 169,900.00 | 170,500.00 | 168,600.00 | 170,000.00 | 170,000.00 | 1.80% | 9,938 |
| Oct 22, 2025 | 168,000.00 | 168,400.00 | 167,000.00 | 167,000.00 | 167,000.00 | -0.54% | 2,401 |
| Oct 21, 2025 | 167,000.00 | 168,000.00 | 164,500.00 | 167,900.00 | 167,900.00 | 1.02% | 10,765 |
| Oct 20, 2025 | 170,300.00 | 170,300.00 | 166,200.00 | 166,200.00 | 166,200.00 | -2.35% | 8,805 |
| Oct 17, 2025 | 171,000.00 | 172,000.00 | 170,200.00 | 170,200.00 | 170,200.00 | -0.76% | 6,110 |
| Oct 16, 2025 | 173,000.00 | 173,000.00 | 171,000.00 | 171,500.00 | 171,500.00 | -0.52% | 9,005 |
| Oct 15, 2025 | 172,000.00 | 172,500.00 | 171,200.00 | 172,400.00 | 172,400.00 | 0.23% | 7,200 |
| Oct 14, 2025 | 172,000.00 | 172,100.00 | 172,000.00 | 172,000.00 | 172,000.00 | -0.23% | 5,415 |
| Oct 13, 2025 | 171,000.00 | 172,900.00 | 170,200.00 | 172,400.00 | 172,400.00 | 0.82% | 11,206 |
| Oct 10, 2025 | 172,500.00 | 173,000.00 | 170,700.00 | 171,000.00 | 171,000.00 | -0.58% | 14,820 |
| Oct 9, 2025 | 172,600.00 | 174,000.00 | 171,300.00 | 172,000.00 | 172,000.00 | -0.58% | 15,466 |
| Oct 8, 2025 | 175,500.00 | 175,500.00 | 173,000.00 | 173,000.00 | 173,000.00 | -1.26% | 14,910 |
| Oct 7, 2025 | 176,000.00 | 176,500.00 | 175,200.00 | 175,200.00 | 175,200.00 | -8.37% | 19,889 |
| Oct 6, 2025 | 193,100.00 | 193,100.00 | 190,100.00 | 191,200.00 | 176,200.00 | 0.58% | 26,613 |
| Oct 3, 2025 | 191,500.00 | 191,900.00 | 190,000.00 | 190,100.00 | 175,186.30 | -0.99% | 16,824 |
| Oct 2, 2025 | 194,000.00 | 194,000.00 | 191,000.00 | 192,000.00 | 176,937.24 | -0.52% | 8,112 |
| Oct 1, 2025 | 193,600.00 | 193,600.00 | 192,600.00 | 193,000.00 | 177,858.79 | 0.31% | 8,516 |
| Sep 30, 2025 | 192,500.00 | 195,000.00 | 192,400.00 | 192,400.00 | 177,305.86 | - | 40,124 |
| Sep 29, 2025 | 192,500.00 | 192,500.00 | 192,000.00 | 192,400.00 | 177,305.86 | -0.05% | 10,853 |