Son La Sugar JSC (HNX:SLS)
Vietnam · Delayed Price · Currency is VND 145,500
-2,900 (-1.95%)
At close: Jul 20, 2026
Son La Sugar JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 132,500.00 | 148,000.00 | 132,500.00 | 148,000.00 | 148,000.00 | 0.54% | 1,407 |
| Jun 3, 2026 | 149,100.00 | 149,100.00 | 147,200.00 | 147,200.00 | 147,200.00 | -1.27% | 6,066 |
| Jun 2, 2026 | 150,800.00 | 150,800.00 | 149,100.00 | 149,100.00 | 149,100.00 | -1.13% | 500 |
| Jun 1, 2026 | 150,000.00 | 150,900.00 | 150,000.00 | 150,800.00 | 150,800.00 | 1.07% | 1,522 |
| May 29, 2026 | 149,100.00 | 149,200.00 | 149,100.00 | 149,200.00 | 149,200.00 | 0.07% | 1,258 |
| May 28, 2026 | 150,000.00 | 150,000.00 | 149,100.00 | 149,100.00 | 149,100.00 | -0.60% | 1,318 |
| May 27, 2026 | 150,000.00 | 151,500.00 | 150,000.00 | 150,000.00 | 150,000.00 | - | 2,304 |
| May 26, 2026 | 152,000.00 | 152,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | -0.99% | 2,379 |
| May 25, 2026 | 149,000.00 | 151,500.00 | 149,000.00 | 151,500.00 | 151,500.00 | 1.00% | 3,881 |
| May 22, 2026 | 149,500.00 | 151,000.00 | 148,500.00 | 150,000.00 | 150,000.00 | 0.27% | 1,404 |
| May 21, 2026 | 148,400.00 | 149,900.00 | 148,400.00 | 149,600.00 | 149,600.00 | 0.81% | 1,925 |
| May 20, 2026 | 149,500.00 | 149,500.00 | 148,400.00 | 148,400.00 | 148,400.00 | -1.33% | 3,902 |
| May 19, 2026 | 150,500.00 | 150,500.00 | 150,400.00 | 150,400.00 | 150,400.00 | -0.07% | 700 |
| May 18, 2026 | 149,500.00 | 150,500.00 | 149,300.00 | 150,500.00 | 150,500.00 | 0.80% | 1,404 |
| 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 |