Son La Sugar JSC (HNX:SLS)
Vietnam · Delayed Price · Currency is VND 189,000
-1,000 (-0.53%)
At close: Aug 5, 2025
Son La Sugar JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 198,500.00 | 199,800.00 | 194,500.00 | 197,100.00 | 197,100.00 | -1.35% | 4,406 |
| Jul 4, 2025 | 199,100.00 | 199,800.00 | 199,100.00 | 199,800.00 | 199,800.00 | 0.81% | 1,302 |
| Jul 3, 2025 | 198,600.00 | 199,000.00 | 198,000.00 | 198,200.00 | 198,200.00 | -0.15% | 6,270 |
| Jul 2, 2025 | 197,100.00 | 198,500.00 | 197,100.00 | 198,500.00 | 198,500.00 | 0.76% | 2,380 |
| Jul 1, 2025 | 196,900.00 | 197,000.00 | 196,900.00 | 197,000.00 | 197,000.00 | 0.05% | 2,423 |
| Jun 30, 2025 | 196,000.00 | 197,000.00 | 195,600.00 | 196,900.00 | 196,900.00 | 0.92% | 3,414 |
| Jun 27, 2025 | 195,200.00 | 195,400.00 | 194,900.00 | 195,100.00 | 195,100.00 | 0.05% | 10,925 |
| Jun 26, 2025 | 194,500.00 | 195,200.00 | 194,500.00 | 195,000.00 | 195,000.00 | - | 4,805 |
| Jun 25, 2025 | 195,000.00 | 195,200.00 | 194,800.00 | 195,000.00 | 195,000.00 | - | 9,547 |
| Jun 24, 2025 | 194,500.00 | 195,800.00 | 194,000.00 | 195,000.00 | 195,000.00 | 0.26% | 1,854 |
| Jun 23, 2025 | 193,000.00 | 195,300.00 | 192,000.00 | 194,500.00 | 194,500.00 | -0.10% | 6,715 |
| Jun 20, 2025 | 196,000.00 | 196,000.00 | 190,100.00 | 194,700.00 | 194,700.00 | -0.41% | 7,300 |
| Jun 19, 2025 | 194,000.00 | 195,900.00 | 194,000.00 | 195,500.00 | 195,500.00 | 0.77% | 5,300 |
| Jun 18, 2025 | 195,800.00 | 195,800.00 | 193,600.00 | 194,000.00 | 194,000.00 | -1.02% | 17,103 |
| Jun 17, 2025 | 196,000.00 | 196,000.00 | 194,100.00 | 196,000.00 | 196,000.00 | -0.36% | 21,101 |
| Jun 16, 2025 | 200,500.00 | 200,500.00 | 193,000.00 | 196,700.00 | 196,700.00 | -1.90% | 83,210 |
| Jun 13, 2025 | 204,000.00 | 204,000.00 | 200,500.00 | 200,500.00 | 200,500.00 | -2.15% | 16,015 |
| Jun 12, 2025 | 205,000.00 | 205,000.00 | 203,200.00 | 204,900.00 | 204,900.00 | 0.44% | 3,000 |
| Jun 11, 2025 | 205,900.00 | 205,900.00 | 204,000.00 | 204,000.00 | 204,000.00 | -0.49% | 7,069 |
| Jun 10, 2025 | 204,100.00 | 206,000.00 | 204,100.00 | 205,000.00 | 205,000.00 | 0.10% | 2,446 |
| Jun 9, 2025 | 205,500.00 | 205,500.00 | 204,400.00 | 204,800.00 | 204,800.00 | -0.78% | 2,017 |
| Jun 6, 2025 | 207,500.00 | 208,000.00 | 204,600.00 | 206,400.00 | 206,400.00 | -0.53% | 8,703 |
| Jun 5, 2025 | 210,800.00 | 210,800.00 | 207,500.00 | 207,500.00 | 207,500.00 | -1.57% | 2,340 |
| Jun 4, 2025 | 212,000.00 | 212,000.00 | 206,300.00 | 210,800.00 | 210,800.00 | -0.57% | 6,180 |
| Jun 3, 2025 | 204,000.00 | 212,000.00 | 204,000.00 | 212,000.00 | 212,000.00 | 3.92% | 20,152 |
| Jun 2, 2025 | 204,400.00 | 204,800.00 | 204,000.00 | 204,000.00 | 204,000.00 | -0.39% | 311 |
| May 30, 2025 | 205,400.00 | 205,400.00 | 204,800.00 | 204,800.00 | 204,800.00 | -0.24% | 3,838 |
| May 29, 2025 | 205,000.00 | 206,000.00 | 205,000.00 | 205,300.00 | 205,300.00 | 0.15% | 8,241 |
| May 28, 2025 | 204,700.00 | 205,000.00 | 204,700.00 | 205,000.00 | 205,000.00 | 0.20% | 7,968 |