Son La Sugar JSC (HNX:SLS)
Vietnam · Delayed Price · Currency is VND 142,000
-600 (-0.42%)
At close: Oct 29, 2026
Son La Sugar JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 142,000.00 | 142,100.00 | 142,000.00 | 142,000.00 | 142,000.00 | -0.42% | 1,765 |
| Oct 28, 2026 | 144,800.00 | 144,800.00 | 142,500.00 | 142,600.00 | 142,600.00 | -1.38% | 1,607 |
| Oct 27, 2026 | 144,900.00 | 145,000.00 | 142,500.00 | 144,600.00 | 144,600.00 | 1.47% | 3,711 |
| Oct 26, 2026 | 142,000.00 | 145,000.00 | 142,000.00 | 142,500.00 | 142,500.00 | 0.71% | 2,033 |
| Oct 23, 2026 | 144,000.00 | 144,000.00 | 140,700.00 | 141,500.00 | 141,500.00 | -1.74% | 6,037 |
| Oct 22, 2026 | 144,300.00 | 144,300.00 | 140,000.00 | 144,000.00 | 144,000.00 | -1.97% | 3,051 |
| Oct 21, 2026 | 148,400.00 | 149,000.00 | 146,900.00 | 146,900.00 | 146,900.00 | -1.01% | 2,443 |
| Oct 20, 2026 | 148,500.00 | 148,500.00 | 146,000.00 | 148,400.00 | 148,400.00 | -0.27% | 600 |
| Oct 19, 2026 | 151,000.00 | 151,000.00 | 142,000.00 | 148,800.00 | 148,800.00 | -2.49% | 2,910 |
| Oct 16, 2026 | 150,600.00 | 152,600.00 | 150,600.00 | 152,600.00 | 152,600.00 | 1.33% | 1,402 |
| Oct 15, 2026 | 150,700.00 | 150,700.00 | 150,600.00 | 150,600.00 | 150,600.00 | - | 910 |
| Oct 14, 2026 | 151,000.00 | 151,000.00 | 150,600.00 | 150,600.00 | 150,600.00 | - | 910 |
| Oct 13, 2026 | 153,000.00 | 153,000.00 | 150,500.00 | 150,600.00 | 150,600.00 | -1.31% | 3,119 |
| Oct 12, 2026 | 152,600.00 | 152,600.00 | 152,600.00 | 152,600.00 | 152,600.00 | 2.62% | 106 |
| 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 |