Son La Sugar JSC (HNX:SLS)
Vietnam
· Delayed Price · Currency is VND 160,400
+300 (0.19%)
At close: Mar 6, 2026
Son La Sugar JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 162,000.00 | 162,600.00 | 161,000.00 | 162,200.00 | 162,200.00 | 0.12% | 7,261 |
| Mar 2, 2026 | 161,700.00 | 163,000.00 | 161,000.00 | 162,000.00 | 162,000.00 | 0.06% | 4,504 |
| Feb 27, 2026 | 161,600.00 | 162,000.00 | 161,600.00 | 161,900.00 | 161,900.00 | 0.19% | 2,715 |
| Feb 26, 2026 | 162,500.00 | 162,600.00 | 161,600.00 | 161,600.00 | 161,600.00 | 0.06% | 3,208 |
| Feb 25, 2026 | 160,300.00 | 162,500.00 | 160,100.00 | 161,500.00 | 161,500.00 | -0.31% | 2,344 |
| Feb 24, 2026 | 162,500.00 | 162,500.00 | 161,100.00 | 162,000.00 | 162,000.00 | - | 7,511 |
| Feb 23, 2026 | 163,500.00 | 163,500.00 | 161,300.00 | 162,000.00 | 162,000.00 | 0.06% | 2,223 |
| Feb 13, 2026 | 161,300.00 | 162,800.00 | 161,200.00 | 161,900.00 | 161,900.00 | -0.55% | 1,401 |
| Feb 12, 2026 | 163,100.00 | 163,100.00 | 161,200.00 | 162,800.00 | 162,800.00 | -0.25% | 628 |
| Feb 11, 2026 | 160,300.00 | 165,000.00 | 160,200.00 | 163,200.00 | 163,200.00 | 1.94% | 2,025 |
| Feb 10, 2026 | 160,100.00 | 160,100.00 | 160,000.00 | 160,100.00 | 160,100.00 | -0.56% | 6,005 |
| Feb 9, 2026 | 161,500.00 | 161,500.00 | 160,000.00 | 161,000.00 | 161,000.00 | -0.06% | 13,268 |
| Feb 6, 2026 | 161,500.00 | 162,000.00 | 160,400.00 | 161,100.00 | 161,100.00 | -0.25% | 10,778 |
| Feb 5, 2026 | 161,500.00 | 161,600.00 | 161,000.00 | 161,500.00 | 161,500.00 | - | 2,682 |
| Feb 4, 2026 | 161,300.00 | 161,600.00 | 160,800.00 | 161,500.00 | 161,500.00 | - | 3,893 |
| Feb 3, 2026 | 161,000.00 | 161,500.00 | 160,900.00 | 161,500.00 | 161,500.00 | 0.31% | 1,241 |
| Feb 2, 2026 | 161,400.00 | 161,400.00 | 160,100.00 | 161,000.00 | 161,000.00 | -0.37% | 2,617 |
| Jan 30, 2026 | 160,200.00 | 161,900.00 | 160,000.00 | 161,600.00 | 161,600.00 | 0.12% | 4,411 |
| Jan 29, 2026 | 161,000.00 | 161,400.00 | 161,000.00 | 161,400.00 | 161,400.00 | - | 700 |
| Jan 28, 2026 | 161,500.00 | 161,500.00 | 159,500.00 | 161,400.00 | 161,400.00 | -0.06% | 562 |
| Jan 27, 2026 | 160,500.00 | 161,600.00 | 160,500.00 | 161,500.00 | 161,500.00 | 0.50% | 2,537 |
| Jan 26, 2026 | 161,400.00 | 161,400.00 | 160,000.00 | 160,700.00 | 160,700.00 | -0.43% | 6,057 |
| Jan 23, 2026 | 161,700.00 | 161,700.00 | 160,600.00 | 161,400.00 | 161,400.00 | -0.19% | 2,634 |
| Jan 22, 2026 | 161,200.00 | 161,800.00 | 160,000.00 | 161,700.00 | 161,700.00 | 0.19% | 3,928 |
| Jan 21, 2026 | 161,600.00 | 161,600.00 | 160,500.00 | 161,400.00 | 161,400.00 | -0.31% | 2,699 |
| Jan 20, 2026 | 160,600.00 | 161,900.00 | 160,600.00 | 161,900.00 | 161,900.00 | 0.81% | 1,877 |
| Jan 19, 2026 | 162,000.00 | 162,000.00 | 160,200.00 | 160,600.00 | 160,600.00 | -0.86% | 12,654 |
| Jan 16, 2026 | 161,900.00 | 162,000.00 | 161,300.00 | 162,000.00 | 162,000.00 | 0.50% | 6,038 |
| Jan 15, 2026 | 167,000.00 | 167,000.00 | 160,900.00 | 161,200.00 | 161,200.00 | -0.74% | 6,146 |
| Jan 14, 2026 | 160,000.00 | 162,400.00 | 159,800.00 | 162,400.00 | 162,400.00 | 1.44% | 5,890 |
| Jan 13, 2026 | 160,000.00 | 160,100.00 | 159,000.00 | 160,100.00 | 160,100.00 | -0.50% | 2,513 |
| Jan 12, 2026 | 161,400.00 | 161,400.00 | 159,000.00 | 160,900.00 | 160,900.00 | -0.19% | 5,248 |
| Jan 9, 2026 | 161,000.00 | 161,200.00 | 160,000.00 | 161,200.00 | 161,200.00 | 0.12% | 3,449 |
| Jan 8, 2026 | 161,900.00 | 162,000.00 | 160,000.00 | 161,000.00 | 161,000.00 | -0.56% | 6,648 |
| Jan 7, 2026 | 161,000.00 | 161,900.00 | 160,700.00 | 161,900.00 | 161,900.00 | -0.43% | 5,327 |
| Jan 6, 2026 | 160,300.00 | 162,600.00 | 160,000.00 | 162,600.00 | 162,600.00 | 0.43% | 3,871 |
| Jan 5, 2026 | 164,000.00 | 164,000.00 | 161,800.00 | 161,900.00 | 161,900.00 | - | 3,501 |
| Dec 31, 2025 | 161,900.00 | 161,900.00 | 161,900.00 | 161,900.00 | 161,900.00 | - | 1,202 |
| Dec 30, 2025 | 161,900.00 | 161,900.00 | 161,800.00 | 161,900.00 | 161,900.00 | - | 2,437 |
| Dec 29, 2025 | 162,000.00 | 162,000.00 | 159,600.00 | 161,900.00 | 161,900.00 | -0.06% | 5,363 |
| Dec 26, 2025 | 158,200.00 | 162,000.00 | 158,200.00 | 162,000.00 | 162,000.00 | 0.12% | 1,579 |
| Dec 25, 2025 | 162,000.00 | 162,000.00 | 161,100.00 | 161,800.00 | 161,800.00 | -0.12% | 733 |
| Dec 24, 2025 | 162,000.00 | 162,000.00 | 160,300.00 | 162,000.00 | 162,000.00 | - | 8,146 |
| Dec 23, 2025 | 162,000.00 | 163,500.00 | 161,800.00 | 162,000.00 | 162,000.00 | 0.06% | 3,988 |
| Dec 22, 2025 | 163,000.00 | 163,000.00 | 161,800.00 | 161,900.00 | 161,900.00 | -0.31% | 3,477 |
| Dec 19, 2025 | 163,000.00 | 163,000.00 | 162,000.00 | 162,400.00 | 162,400.00 | -0.37% | 2,867 |
| Dec 18, 2025 | 163,000.00 | 163,000.00 | 163,000.00 | 163,000.00 | 163,000.00 | - | 934 |
| Dec 17, 2025 | 163,100.00 | 163,200.00 | 163,000.00 | 163,000.00 | 163,000.00 | -0.12% | 2,906 |
| Dec 16, 2025 | 164,300.00 | 164,300.00 | 163,200.00 | 163,200.00 | 163,200.00 | -0.49% | 3,022 |
| Dec 15, 2025 | 164,000.00 | 164,000.00 | 164,000.00 | 164,000.00 | 164,000.00 | - | 1,584 |
| Dec 12, 2025 | 164,000.00 | 164,000.00 | 164,000.00 | 164,000.00 | 164,000.00 | -0.97% | 920 |
| Dec 11, 2025 | 164,100.00 | 165,600.00 | 164,000.00 | 165,600.00 | 165,600.00 | 0.98% | 1,018 |
| Dec 10, 2025 | 166,700.00 | 166,900.00 | 164,000.00 | 164,000.00 | 164,000.00 | -0.24% | 3,907 |
| Dec 9, 2025 | 166,900.00 | 167,000.00 | 163,500.00 | 164,400.00 | 164,400.00 | 0.12% | 7,118 |
| Dec 8, 2025 | 165,000.00 | 165,000.00 | 164,200.00 | 164,200.00 | 164,200.00 | - | 2,843 |
| Dec 5, 2025 | 165,000.00 | 165,000.00 | 164,200.00 | 164,200.00 | 164,200.00 | -0.06% | 2,025 |
| Dec 4, 2025 | 164,200.00 | 165,600.00 | 164,100.00 | 164,300.00 | 164,300.00 | -0.42% | 1,608 |
| Dec 3, 2025 | 166,000.00 | 166,200.00 | 164,000.00 | 165,000.00 | 165,000.00 | 0.30% | 2,977 |
| Dec 2, 2025 | 164,300.00 | 165,000.00 | 164,200.00 | 164,500.00 | 164,500.00 | - | 2,029 |
| Dec 1, 2025 | 164,000.00 | 166,000.00 | 163,700.00 | 164,500.00 | 164,500.00 | 0.43% | 3,504 |
| Nov 28, 2025 | 163,200.00 | 165,900.00 | 163,000.00 | 163,800.00 | 163,800.00 | -0.73% | 1,813 |
| Nov 27, 2025 | 165,000.00 | 166,000.00 | 165,000.00 | 165,000.00 | 165,000.00 | - | 3,701 |
| Nov 26, 2025 | 164,000.00 | 165,000.00 | 163,200.00 | 165,000.00 | 165,000.00 | 0.61% | 2,145 |
| Nov 25, 2025 | 166,000.00 | 166,000.00 | 164,000.00 | 164,000.00 | 164,000.00 | -1.15% | 3,513 |
| Nov 24, 2025 | 165,100.00 | 165,900.00 | 164,500.00 | 165,900.00 | 165,900.00 | 0.85% | 4,910 |
| Nov 21, 2025 | 166,500.00 | 166,500.00 | 164,500.00 | 164,500.00 | 164,500.00 | -1.20% | 612 |
| Nov 20, 2025 | 165,700.00 | 166,500.00 | 165,700.00 | 166,500.00 | 166,500.00 | 0.48% | 1,700 |
| Nov 19, 2025 | 167,500.00 | 168,000.00 | 165,700.00 | 165,700.00 | 165,700.00 | -0.78% | 1,334 |
| Nov 18, 2025 | 166,900.00 | 167,000.00 | 164,700.00 | 167,000.00 | 167,000.00 | - | 5,144 |
| Nov 17, 2025 | 166,000.00 | 167,000.00 | 166,000.00 | 167,000.00 | 167,000.00 | 0.60% | 1,515 |
| Nov 14, 2025 | 167,000.00 | 167,000.00 | 164,500.00 | 166,000.00 | 166,000.00 | -0.60% | 4,670 |
| Nov 13, 2025 | 174,000.00 | 174,000.00 | 167,000.00 | 167,000.00 | 167,000.00 | 0.42% | 1,464 |
| Nov 12, 2025 | 163,500.00 | 166,300.00 | 163,500.00 | 166,300.00 | 166,300.00 | 2.02% | 813 |
| Nov 11, 2025 | 166,900.00 | 166,900.00 | 162,200.00 | 163,000.00 | 163,000.00 | -0.24% | 2,725 |
| Nov 10, 2025 | 165,200.00 | 165,200.00 | 163,400.00 | 163,400.00 | 163,400.00 | -1.21% | 4,820 |
| Nov 7, 2025 | 168,000.00 | 168,000.00 | 165,300.00 | 165,400.00 | 165,400.00 | -0.66% | 4,056 |
| Nov 6, 2025 | 169,100.00 | 169,100.00 | 166,500.00 | 166,500.00 | 166,500.00 | -0.36% | 7,841 |
| Nov 5, 2025 | 167,000.00 | 167,800.00 | 166,800.00 | 167,100.00 | 167,100.00 | 0.06% | 4,708 |
| Nov 4, 2025 | 166,700.00 | 167,000.00 | 166,000.00 | 167,000.00 | 167,000.00 | - | 5,746 |
| Nov 3, 2025 | 168,100.00 | 168,200.00 | 166,500.00 | 167,000.00 | 167,000.00 | -0.95% | 9,218 |
| Oct 31, 2025 | 168,600.00 | 168,600.00 | 168,600.00 | 168,600.00 | 168,600.00 | -0.24% | 110 |
| Oct 30, 2025 | 165,000.00 | 169,000.00 | 152,000.00 | 169,000.00 | 169,000.00 | 0.60% | 6,452 |
| Oct 29, 2025 | 169,000.00 | 169,000.00 | 168,000.00 | 168,000.00 | 168,000.00 | -0.36% | 6,655 |
| Oct 28, 2025 | 169,900.00 | 169,900.00 | 167,500.00 | 168,600.00 | 168,600.00 | 1.08% | 1,810 |
| Oct 27, 2025 | 168,000.00 | 170,000.00 | 153,400.00 | 166,800.00 | 166,800.00 | -2.11% | 3,506 |
| Oct 24, 2025 | 171,000.00 | 171,000.00 | 167,900.00 | 170,400.00 | 170,400.00 | 0.24% | 3,223 |
| Oct 23, 2025 | 169,900.00 | 170,500.00 | 168,600.00 | 170,000.00 | 170,000.00 | 1.80% | 9,938 |
| Oct 22, 2025 | 168,000.00 | 168,400.00 | 167,000.00 | 167,000.00 | 167,000.00 | -0.54% | 2,401 |
| Oct 21, 2025 | 167,000.00 | 168,000.00 | 164,500.00 | 167,900.00 | 167,900.00 | 1.02% | 10,765 |
| Oct 20, 2025 | 170,300.00 | 170,300.00 | 166,200.00 | 166,200.00 | 166,200.00 | -2.35% | 8,805 |
| Oct 17, 2025 | 171,000.00 | 172,000.00 | 170,200.00 | 170,200.00 | 170,200.00 | -0.76% | 6,110 |
| Oct 16, 2025 | 173,000.00 | 173,000.00 | 171,000.00 | 171,500.00 | 171,500.00 | -0.52% | 9,005 |
| Oct 15, 2025 | 172,000.00 | 172,500.00 | 171,200.00 | 172,400.00 | 172,400.00 | 0.23% | 7,200 |
| Oct 14, 2025 | 172,000.00 | 172,100.00 | 172,000.00 | 172,000.00 | 172,000.00 | -0.23% | 5,415 |
| Oct 13, 2025 | 171,000.00 | 172,900.00 | 170,200.00 | 172,400.00 | 172,400.00 | 0.82% | 11,206 |
| Oct 10, 2025 | 172,500.00 | 173,000.00 | 170,700.00 | 171,000.00 | 171,000.00 | -0.58% | 14,820 |
| Oct 9, 2025 | 172,600.00 | 174,000.00 | 171,300.00 | 172,000.00 | 172,000.00 | -0.58% | 15,466 |