Son La Sugar JSC (HNX:SLS)
Vietnam · Delayed Price · Currency is VND 134,400
-100 (-0.07%)
At close: Aug 14, 2026
Son La Sugar JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 134,000.00 | 134,500.00 | 132,000.00 | 134,400.00 | 134,400.00 | -0.07% | 3,427 |
| Aug 13, 2026 | 133,800.00 | 134,500.00 | 133,000.00 | 134,500.00 | 134,500.00 | 0.75% | 6,091 |
| Aug 12, 2026 | 134,800.00 | 135,000.00 | 133,000.00 | 133,500.00 | 133,500.00 | -0.96% | 2,660 |
| Aug 11, 2026 | 129,000.00 | 134,800.00 | 127,600.00 | 134,800.00 | 134,800.00 | 4.98% | 8,254 |
| Aug 10, 2026 | 127,500.00 | 128,500.00 | 127,200.00 | 128,400.00 | 128,400.00 | 0.94% | 6,305 |
| Aug 7, 2026 | 128,000.00 | 128,000.00 | 127,200.00 | 127,200.00 | 127,200.00 | -0.39% | 3,162 |
| Aug 6, 2026 | 128,000.00 | 128,000.00 | 127,200.00 | 127,700.00 | 127,700.00 | -0.23% | 3,505 |
| Aug 5, 2026 | 128,500.00 | 128,500.00 | 128,000.00 | 128,000.00 | 128,000.00 | - | 12,911 |
| Aug 4, 2026 | 131,000.00 | 131,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | -0.31% | 1,764 |
| Aug 3, 2026 | 128,000.00 | 128,400.00 | 128,000.00 | 128,400.00 | 128,400.00 | 1.02% | 3,856 |
| Jul 31, 2026 | 127,000.00 | 128,500.00 | 127,000.00 | 127,100.00 | 127,100.00 | 0.08% | 8,189 |
| Jul 30, 2026 | 127,000.00 | 127,900.00 | 126,700.00 | 127,000.00 | 127,000.00 | 0.79% | 9,751 |
| Jul 29, 2026 | 128,600.00 | 129,500.00 | 126,000.00 | 126,000.00 | 126,000.00 | -1.56% | 7,901 |
| Jul 28, 2026 | 128,000.00 | 128,000.00 | 127,100.00 | 128,000.00 | 128,000.00 | 0.71% | 3,923 |
| Jul 27, 2026 | 129,000.00 | 129,100.00 | 127,100.00 | 127,100.00 | 127,100.00 | -0.47% | 3,700 |
| Jul 24, 2026 | 131,900.00 | 131,900.00 | 125,000.00 | 127,700.00 | 127,700.00 | -3.18% | 1,805 |
| Jul 23, 2026 | 137,000.00 | 137,000.00 | 129,000.00 | 131,900.00 | 131,900.00 | -5.11% | 12,721 |
| Jul 22, 2026 | 144,900.00 | 144,900.00 | 133,100.00 | 139,000.00 | 139,000.00 | -4.14% | 2,408 |
| Jul 21, 2026 | 145,000.00 | 145,500.00 | 145,000.00 | 145,000.00 | 145,000.00 | -0.34% | 1,947 |
| Jul 20, 2026 | 145,500.00 | 145,500.00 | 145,500.00 | 145,500.00 | 145,500.00 | -1.95% | 2,100 |
| Jul 16, 2026 | 148,500.00 | 148,500.00 | 148,400.00 | 148,400.00 | 148,400.00 | -0.07% | 300 |
| Jul 15, 2026 | 148,500.00 | 148,500.00 | 148,500.00 | 148,500.00 | 148,500.00 | - | 501 |
| Jul 14, 2026 | 148,500.00 | 148,500.00 | 148,400.00 | 148,500.00 | 148,500.00 | 0.34% | 800 |
| Jul 13, 2026 | 150,000.00 | 150,000.00 | 148,000.00 | 148,000.00 | 148,000.00 | -0.67% | 423 |
| Jul 10, 2026 | 149,000.00 | 149,000.00 | 149,000.00 | 149,000.00 | 149,000.00 | - | 609 |
| Jul 9, 2026 | 149,000.00 | 149,000.00 | 149,000.00 | 149,000.00 | 149,000.00 | - | 410 |
| Jul 8, 2026 | 149,800.00 | 149,800.00 | 148,000.00 | 149,000.00 | 149,000.00 | -0.53% | 601 |
| Jul 7, 2026 | 146,200.00 | 149,800.00 | 146,200.00 | 149,800.00 | 149,800.00 | -0.07% | 500 |
| Jul 6, 2026 | 150,000.00 | 150,000.00 | 149,900.00 | 149,900.00 | 149,900.00 | -0.07% | 1,200 |
| Jul 3, 2026 | 150,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | - | 300 |
| Jul 2, 2026 | 150,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | - | 706 |
| Jul 1, 2026 | 150,000.00 | 150,000.00 | 148,500.00 | 150,000.00 | 150,000.00 | -0.53% | 2,500 |
| Jun 30, 2026 | 150,800.00 | 150,800.00 | 150,800.00 | 150,800.00 | 150,800.00 | - | 227 |
| Jun 29, 2026 | 150,000.00 | 150,900.00 | 149,500.00 | 150,800.00 | 150,800.00 | 0.87% | 1,311 |
| Jun 26, 2026 | 149,100.00 | 149,500.00 | 149,100.00 | 149,500.00 | 149,500.00 | 0.27% | 1,230 |
| Jun 25, 2026 | 149,100.00 | 149,100.00 | 149,100.00 | 149,100.00 | 149,100.00 | 0.07% | 300 |
| Jun 24, 2026 | 149,100.00 | 149,100.00 | 149,000.00 | 149,000.00 | 149,000.00 | -0.07% | 747 |
| Jun 23, 2026 | 149,200.00 | 149,200.00 | 149,100.00 | 149,100.00 | 149,100.00 | -0.07% | 810 |
| Jun 22, 2026 | 149,900.00 | 150,000.00 | 149,100.00 | 149,200.00 | 149,200.00 | -0.33% | 2,482 |
| Jun 19, 2026 | 149,100.00 | 150,000.00 | 149,100.00 | 149,700.00 | 149,700.00 | -0.07% | 2,426 |
| Jun 18, 2026 | 149,800.00 | 151,000.00 | 149,800.00 | 149,800.00 | 149,800.00 | - | 3,513 |
| Jun 17, 2026 | 149,100.00 | 149,800.00 | 149,100.00 | 149,800.00 | 149,800.00 | -0.79% | 9,834 |
| Jun 16, 2026 | 151,000.00 | 151,000.00 | 151,000.00 | 151,000.00 | 151,000.00 | - | 227 |
| Jun 15, 2026 | 150,000.00 | 151,000.00 | 148,000.00 | 151,000.00 | 151,000.00 | 0.67% | 11,634 |
| Jun 12, 2026 | 148,800.00 | 150,000.00 | 148,800.00 | 150,000.00 | 150,000.00 | 1.35% | 5,850 |
| Jun 11, 2026 | 148,000.00 | 148,000.00 | 148,000.00 | 148,000.00 | 148,000.00 | 0.54% | 140 |
| Jun 10, 2026 | 148,500.00 | 148,500.00 | 147,000.00 | 147,200.00 | 147,200.00 | -0.88% | 1,503 |
| Jun 9, 2026 | 147,900.00 | 148,500.00 | 147,900.00 | 148,500.00 | 148,500.00 | 0.34% | 1,403 |
| Jun 8, 2026 | 146,000.00 | 148,000.00 | 146,000.00 | 148,000.00 | 148,000.00 | - | 405 |
| Jun 5, 2026 | 148,000.00 | 148,000.00 | 148,000.00 | 148,000.00 | 148,000.00 | - | 300 |