Son La Sugar JSC (HNX:SLS)
Vietnam · Delayed Price · Currency is VND 150,500
+1,200 (0.80%)
At close: May 18, 2026
Son La Sugar JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 149,300.00 | 149,400.00 | 149,300.00 | 149,300.00 | 149,300.00 | - | 2,124 |
| May 14, 2026 | 150,100.00 | 150,100.00 | 149,300.00 | 149,300.00 | 149,300.00 | -0.73% | 3,200 |
| May 13, 2026 | 149,300.00 | 150,500.00 | 149,000.00 | 150,400.00 | 150,400.00 | 0.74% | 5,620 |
| May 12, 2026 | 150,000.00 | 150,400.00 | 148,500.00 | 149,300.00 | 149,300.00 | -1.06% | 5,509 |
| May 11, 2026 | 152,000.00 | 152,000.00 | 149,000.00 | 150,900.00 | 150,900.00 | -0.85% | 6,743 |
| May 8, 2026 | 152,600.00 | 152,800.00 | 150,000.00 | 152,200.00 | 152,200.00 | -0.26% | 4,720 |
| May 7, 2026 | 152,900.00 | 152,900.00 | 151,300.00 | 152,600.00 | 152,600.00 | -0.07% | 3,180 |
| May 6, 2026 | 155,400.00 | 155,400.00 | 152,600.00 | 152,700.00 | 152,700.00 | -1.29% | 9,090 |
| May 5, 2026 | 155,100.00 | 155,100.00 | 153,400.00 | 154,700.00 | 154,700.00 | -0.19% | 14,323 |
| May 4, 2026 | 155,200.00 | 157,800.00 | 155,000.00 | 155,000.00 | 155,000.00 | - | 4,526 |
| Apr 29, 2026 | 155,600.00 | 159,000.00 | 155,000.00 | 155,000.00 | 155,000.00 | -0.39% | 10,593 |
| Apr 28, 2026 | 156,000.00 | 156,000.00 | 155,100.00 | 155,600.00 | 155,600.00 | 0.39% | 2,544 |
| Apr 24, 2026 | 156,500.00 | 156,900.00 | 155,000.00 | 155,000.00 | 155,000.00 | -0.77% | 9,862 |
| Apr 23, 2026 | 157,000.00 | 158,800.00 | 156,200.00 | 156,200.00 | 156,200.00 | -0.95% | 4,150 |
| Apr 22, 2026 | 157,500.00 | 158,000.00 | 157,000.00 | 157,700.00 | 157,700.00 | 0.45% | 1,200 |
| Apr 21, 2026 | 159,000.00 | 159,000.00 | 154,900.00 | 157,000.00 | 157,000.00 | -2.12% | 27,311 |
| Apr 20, 2026 | 160,200.00 | 160,400.00 | 160,000.00 | 160,400.00 | 160,400.00 | 0.06% | 1,104 |
| Apr 17, 2026 | 160,200.00 | 161,000.00 | 160,200.00 | 160,300.00 | 160,300.00 | 0.06% | 902 |
| Apr 16, 2026 | 160,800.00 | 160,800.00 | 160,000.00 | 160,200.00 | 160,200.00 | -0.31% | 1,261 |
| Apr 15, 2026 | 161,000.00 | 161,000.00 | 160,700.00 | 160,700.00 | 160,700.00 | -0.19% | 1,151 |
| Apr 14, 2026 | 161,500.00 | 161,700.00 | 161,000.00 | 161,000.00 | 161,000.00 | -0.37% | 2,852 |
| Apr 13, 2026 | 161,400.00 | 161,600.00 | 160,800.00 | 161,600.00 | 161,600.00 | 0.12% | 2,610 |
| Apr 10, 2026 | 159,500.00 | 161,400.00 | 159,500.00 | 161,400.00 | 161,400.00 | 0.31% | 4,107 |
| Apr 9, 2026 | 160,500.00 | 161,300.00 | 160,500.00 | 160,900.00 | 160,900.00 | 0.25% | 3,373 |
| Apr 8, 2026 | 163,700.00 | 163,700.00 | 159,000.00 | 160,500.00 | 160,500.00 | -0.31% | 4,201 |
| Apr 7, 2026 | 161,000.00 | 161,300.00 | 161,000.00 | 161,000.00 | 161,000.00 | -0.25% | 1,611 |
| Apr 6, 2026 | 161,000.00 | 161,500.00 | 159,000.00 | 161,400.00 | 161,400.00 | 0.25% | 2,403 |
| Apr 3, 2026 | 161,300.00 | 161,500.00 | 161,000.00 | 161,000.00 | 161,000.00 | -0.62% | 1,828 |
| Apr 2, 2026 | 162,000.00 | 162,000.00 | 161,200.00 | 162,000.00 | 162,000.00 | - | 1,722 |
| Apr 1, 2026 | 161,200.00 | 163,000.00 | 161,200.00 | 162,000.00 | 162,000.00 | 0.50% | 3,446 |
| Mar 31, 2026 | 161,000.00 | 161,300.00 | 161,000.00 | 161,200.00 | 161,200.00 | 0.12% | 1,218 |
| Mar 30, 2026 | 160,900.00 | 161,000.00 | 160,900.00 | 161,000.00 | 161,000.00 | 0.12% | 1,932 |
| Mar 27, 2026 | 160,800.00 | 160,800.00 | 159,800.00 | 160,800.00 | 160,800.00 | - | 4,822 |
| Mar 26, 2026 | 161,000.00 | 161,000.00 | 160,800.00 | 160,800.00 | 160,800.00 | -0.12% | 2,025 |
| Mar 25, 2026 | 161,000.00 | 161,100.00 | 160,800.00 | 161,000.00 | 161,000.00 | 0.12% | 12,703 |
| Mar 24, 2026 | 160,000.00 | 160,800.00 | 159,200.00 | 160,800.00 | 160,800.00 | 1.13% | 2,302 |
| Mar 23, 2026 | 161,300.00 | 161,700.00 | 159,000.00 | 159,000.00 | 159,000.00 | -0.75% | 8,004 |
| Mar 20, 2026 | 160,800.00 | 162,000.00 | 160,200.00 | 160,200.00 | 160,200.00 | -1.11% | 2,126 |
| Mar 19, 2026 | 158,600.00 | 162,500.00 | 158,500.00 | 162,000.00 | 162,000.00 | 1.19% | 7,300 |
| Mar 18, 2026 | 161,000.00 | 161,100.00 | 160,100.00 | 160,100.00 | 160,100.00 | -0.25% | 851 |
| Mar 17, 2026 | 160,000.00 | 162,000.00 | 160,000.00 | 160,500.00 | 160,500.00 | 0.50% | 1,445 |
| Mar 16, 2026 | 159,700.00 | 159,700.00 | 159,600.00 | 159,700.00 | 159,700.00 | - | 802 |
| Mar 13, 2026 | 158,500.00 | 159,700.00 | 158,500.00 | 159,700.00 | 159,700.00 | -0.06% | 3,126 |
| Mar 12, 2026 | 158,000.00 | 159,900.00 | 157,200.00 | 159,800.00 | 159,800.00 | 1.14% | 1,846 |
| Mar 11, 2026 | 157,800.00 | 158,000.00 | 157,200.00 | 158,000.00 | 158,000.00 | 0.57% | 3,613 |
| Mar 10, 2026 | 155,200.00 | 157,500.00 | 155,100.00 | 157,100.00 | 157,100.00 | 1.42% | 4,602 |
| Mar 9, 2026 | 160,100.00 | 160,100.00 | 150,900.00 | 154,900.00 | 154,900.00 | -3.43% | 12,914 |
| Mar 6, 2026 | 160,100.00 | 161,000.00 | 160,100.00 | 160,400.00 | 160,400.00 | 0.19% | 2,304 |
| Mar 5, 2026 | 158,000.00 | 162,000.00 | 158,000.00 | 160,100.00 | 160,100.00 | 0.50% | 2,504 |
| Mar 4, 2026 | 162,000.00 | 162,000.00 | 158,100.00 | 159,300.00 | 159,300.00 | -1.79% | 13,726 |