Son La Sugar JSC (HNX:SLS)
Vietnam · Delayed Price · Currency is VND 148,700
-1,700 (-1.13%)
At close: Oct 9, 2026
Son La Sugar JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 148,500.00 | 148,700.00 | 148,500.00 | 148,700.00 | 148,700.00 | -1.13% | 211 |
| Oct 8, 2026 | 153,000.00 | 153,000.00 | 150,100.00 | 150,400.00 | 150,400.00 | -2.27% | 1,703 |
| Oct 7, 2026 | 155,800.00 | 155,800.00 | 150,100.00 | 153,900.00 | 153,900.00 | 0.59% | 802 |
| Oct 6, 2026 | 152,000.00 | 155,000.00 | 152,000.00 | 153,000.00 | 153,000.00 | 2.00% | 11,390 |
| Oct 5, 2026 | 151,000.00 | 152,000.00 | 147,100.00 | 150,000.00 | 150,000.00 | 0.07% | 5,875 |
| Oct 2, 2026 | 150,000.00 | 150,000.00 | 148,600.00 | 149,900.00 | 149,900.00 | -0.07% | 2,600 |
| Oct 1, 2026 | 151,000.00 | 151,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | -0.20% | 557 |
| Sep 30, 2026 | 149,900.00 | 150,300.00 | 146,300.00 | 150,300.00 | 150,300.00 | 0.27% | 1,609 |
| Sep 29, 2026 | 150,000.00 | 150,000.00 | 149,000.00 | 149,900.00 | 149,900.00 | -0.40% | 838 |
| Sep 28, 2026 | 150,500.00 | 150,500.00 | 150,500.00 | 150,500.00 | 150,500.00 | -0.20% | 122 |
| Sep 25, 2026 | 149,200.00 | 150,800.00 | 149,200.00 | 150,800.00 | 150,800.00 | 1.14% | 1,718 |
| Sep 24, 2026 | 146,800.00 | 149,100.00 | 146,800.00 | 149,100.00 | 149,100.00 | 1.84% | 4,003 |
| Sep 23, 2026 | 146,000.00 | 146,400.00 | 146,000.00 | 146,400.00 | 146,400.00 | 0.41% | 901 |
| Sep 22, 2026 | 145,100.00 | 145,800.00 | 145,000.00 | 145,800.00 | 145,800.00 | -0.21% | 720 |
| Sep 21, 2026 | 145,300.00 | 146,100.00 | 145,300.00 | 146,100.00 | 146,100.00 | 0.76% | 1,404 |
| Sep 18, 2026 | 144,200.00 | 145,100.00 | 144,200.00 | 145,000.00 | 145,000.00 | 0.55% | 1,604 |
| Sep 17, 2026 | 143,900.00 | 144,200.00 | 143,900.00 | 144,200.00 | 144,200.00 | 0.42% | 1,236 |
| Sep 16, 2026 | 143,500.00 | 143,700.00 | 143,500.00 | 143,600.00 | 143,600.00 | 0.35% | 529 |
| Sep 15, 2026 | 143,100.00 | 143,100.00 | 143,100.00 | 143,100.00 | 143,100.00 | 0.07% | 203 |
| Sep 14, 2026 | 148,000.00 | 148,100.00 | 143,000.00 | 143,000.00 | 143,000.00 | -3.38% | 2,348 |
| Sep 11, 2026 | 146,700.00 | 148,100.00 | 146,700.00 | 148,000.00 | 148,000.00 | 0.89% | 1,619 |
| Sep 10, 2026 | 147,000.00 | 147,000.00 | 146,700.00 | 146,700.00 | 146,700.00 | -0.88% | 505 |
| Sep 9, 2026 | 148,200.00 | 148,200.00 | 148,000.00 | 148,000.00 | 148,000.00 | -1.20% | 2,066 |
| Sep 8, 2026 | 150,000.00 | 150,000.00 | 147,700.00 | 149,800.00 | 149,800.00 | -0.33% | 3,182 |
| Sep 7, 2026 | 150,100.00 | 151,100.00 | 150,100.00 | 150,300.00 | 150,300.00 | 0.20% | 2,842 |
| Sep 4, 2026 | 148,200.00 | 150,000.00 | 148,200.00 | 150,000.00 | 150,000.00 | -1.90% | 1,281 |
| Sep 3, 2026 | 147,900.00 | 154,500.00 | 147,900.00 | 152,900.00 | 152,900.00 | 3.38% | 9,700 |
| Aug 28, 2026 | 142,000.00 | 150,000.00 | 142,000.00 | 147,900.00 | 147,900.00 | 4.52% | 9,579 |
| Aug 27, 2026 | 142,000.00 | 142,000.00 | 141,500.00 | 141,500.00 | 141,500.00 | - | 736 |
| Aug 26, 2026 | 142,000.00 | 142,000.00 | 141,500.00 | 141,500.00 | 141,500.00 | -0.35% | 2,974 |
| Aug 25, 2026 | 141,400.00 | 142,000.00 | 141,300.00 | 142,000.00 | 142,000.00 | 0.57% | 3,387 |
| Aug 24, 2026 | 141,000.00 | 144,000.00 | 141,000.00 | 141,200.00 | 141,200.00 | 0.14% | 3,458 |
| Aug 21, 2026 | 139,400.00 | 141,000.00 | 139,400.00 | 141,000.00 | 141,000.00 | 1.15% | 3,465 |
| Aug 20, 2026 | 132,400.00 | 140,000.00 | 132,400.00 | 139,400.00 | 139,400.00 | 5.29% | 2,362 |
| Aug 19, 2026 | 133,000.00 | 133,800.00 | 132,100.00 | 132,400.00 | 132,400.00 | 1.15% | 1,985 |
| Aug 18, 2026 | 131,000.00 | 131,000.00 | 130,900.00 | 130,900.00 | 130,900.00 | -0.08% | 824 |
| Aug 17, 2026 | 130,000.00 | 132,000.00 | 130,000.00 | 131,000.00 | 131,000.00 | -2.53% | 2,483 |
| 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 |