Son La Sugar JSC (HNX:SLS)
Vietnam
· Delayed Price · Currency is VND 164,200
-100 (-0.06%)
At close: Dec 5, 2025
Son La Sugar JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 175,500.00 | 175,500.00 | 173,000.00 | 173,000.00 | 173,000.00 | -1.26% | 14,910 |
| Oct 7, 2025 | 176,000.00 | 176,500.00 | 175,200.00 | 175,200.00 | 175,200.00 | -8.37% | 19,889 |
| Oct 6, 2025 | 193,100.00 | 193,100.00 | 190,100.00 | 191,200.00 | 176,200.00 | 0.58% | 26,613 |
| Oct 3, 2025 | 191,500.00 | 191,900.00 | 190,000.00 | 190,100.00 | 175,186.30 | -0.99% | 16,824 |
| Oct 2, 2025 | 194,000.00 | 194,000.00 | 191,000.00 | 192,000.00 | 176,937.24 | -0.52% | 8,112 |
| Oct 1, 2025 | 193,600.00 | 193,600.00 | 192,600.00 | 193,000.00 | 177,858.79 | 0.31% | 8,516 |
| Sep 30, 2025 | 192,500.00 | 195,000.00 | 192,400.00 | 192,400.00 | 177,305.86 | - | 40,124 |
| Sep 29, 2025 | 192,500.00 | 192,500.00 | 192,000.00 | 192,400.00 | 177,305.86 | -0.05% | 10,853 |
| Sep 26, 2025 | 192,200.00 | 192,500.00 | 191,000.00 | 192,500.00 | 177,398.01 | 0.68% | 1,803 |
| Sep 25, 2025 | 190,900.00 | 191,200.00 | 190,300.00 | 191,200.00 | 176,200.00 | 0.26% | 37,506 |
| Sep 24, 2025 | 191,800.00 | 191,800.00 | 188,100.00 | 190,700.00 | 175,739.23 | -0.57% | 10,202 |
| Sep 23, 2025 | 192,700.00 | 192,700.00 | 191,800.00 | 191,800.00 | 176,752.93 | -0.31% | 5,200 |
| Sep 22, 2025 | 192,800.00 | 193,000.00 | 192,000.00 | 192,400.00 | 177,305.86 | -0.21% | 5,907 |
| Sep 19, 2025 | 192,800.00 | 193,000.00 | 192,800.00 | 192,800.00 | 177,674.48 | 0.16% | 1,018 |
| Sep 18, 2025 | 193,000.00 | 193,100.00 | 192,500.00 | 192,500.00 | 177,398.01 | -0.26% | 9,602 |
| Sep 17, 2025 | 193,000.00 | 194,000.00 | 193,000.00 | 193,000.00 | 177,858.79 | -0.97% | 12,740 |
| Sep 16, 2025 | 192,000.00 | 194,900.00 | 191,900.00 | 194,900.00 | 179,609.73 | 1.25% | 6,223 |
| Sep 15, 2025 | 192,500.00 | 192,500.00 | 192,500.00 | 192,500.00 | 177,398.01 | - | 2,800 |
| Sep 12, 2025 | 192,000.00 | 192,500.00 | 191,000.00 | 192,500.00 | 177,398.01 | 0.26% | 5,012 |
| Sep 11, 2025 | 191,000.00 | 192,000.00 | 191,000.00 | 192,000.00 | 176,937.24 | 0.26% | 800 |
| Sep 9, 2025 | 192,900.00 | 192,900.00 | 191,300.00 | 191,500.00 | 176,476.46 | 0.10% | 1,200 |
| Sep 8, 2025 | 192,600.00 | 192,800.00 | 190,300.00 | 191,300.00 | 176,292.15 | -0.62% | 2,611 |
| Sep 5, 2025 | 192,200.00 | 193,000.00 | 191,900.00 | 192,500.00 | 177,398.01 | 0.26% | 11,300 |
| Sep 4, 2025 | 190,000.00 | 192,000.00 | 190,000.00 | 192,000.00 | 176,937.24 | 1.27% | 4,051 |
| Sep 3, 2025 | 189,000.00 | 190,000.00 | 188,500.00 | 189,600.00 | 174,725.52 | 0.32% | 2,215 |
| Aug 29, 2025 | 189,100.00 | 189,100.00 | 187,600.00 | 189,000.00 | 174,172.59 | -0.21% | 707 |
| Aug 28, 2025 | 189,200.00 | 189,600.00 | 189,000.00 | 189,400.00 | 174,541.21 | 0.21% | 2,210 |
| Aug 27, 2025 | 188,700.00 | 189,000.00 | 187,700.00 | 189,000.00 | 174,172.59 | 0.21% | 5,402 |
| Aug 26, 2025 | 190,000.00 | 190,000.00 | 188,600.00 | 188,600.00 | 173,803.97 | 0.27% | 1,600 |
| Aug 25, 2025 | 190,300.00 | 190,300.00 | 188,000.00 | 188,100.00 | 173,343.20 | -1.16% | 10,538 |
| Aug 22, 2025 | 192,000.00 | 192,000.00 | 190,300.00 | 190,300.00 | 175,370.61 | -0.47% | 1,001 |
| Aug 21, 2025 | 190,900.00 | 192,100.00 | 190,900.00 | 191,200.00 | 176,200.00 | 0.16% | 12,950 |
| Aug 20, 2025 | 190,900.00 | 191,600.00 | 190,100.00 | 190,900.00 | 175,923.54 | - | 8,101 |
| Aug 19, 2025 | 191,300.00 | 191,600.00 | 190,300.00 | 190,900.00 | 175,923.54 | -0.21% | 8,742 |
| Aug 18, 2025 | 191,300.00 | 191,300.00 | 190,200.00 | 191,300.00 | 176,292.15 | 0.10% | 914 |
| Aug 15, 2025 | 191,000.00 | 191,100.00 | 190,000.00 | 191,100.00 | 176,107.85 | - | 2,201 |
| Aug 14, 2025 | 190,900.00 | 191,100.00 | 190,500.00 | 191,100.00 | 176,107.85 | 0.10% | 6,235 |
| Aug 13, 2025 | 190,500.00 | 190,900.00 | 189,500.00 | 190,900.00 | 175,923.54 | 1.11% | 9,306 |
| Aug 12, 2025 | 190,800.00 | 190,800.00 | 188,700.00 | 188,800.00 | 173,988.28 | 0.11% | 17,890 |
| Aug 11, 2025 | 189,000.00 | 189,100.00 | 188,000.00 | 188,600.00 | 173,803.97 | -0.21% | 13,267 |
| Aug 8, 2025 | 189,200.00 | 190,000.00 | 188,900.00 | 189,000.00 | 174,172.59 | -0.05% | 7,068 |
| Aug 7, 2025 | 189,100.00 | 189,100.00 | 188,600.00 | 189,100.00 | 174,264.75 | - | 21,233 |
| Aug 6, 2025 | 189,000.00 | 190,000.00 | 189,000.00 | 189,100.00 | 174,264.75 | 0.05% | 5,500 |
| Aug 5, 2025 | 190,000.00 | 191,000.00 | 189,000.00 | 189,000.00 | 174,172.59 | -0.53% | 6,521 |
| Aug 4, 2025 | 189,700.00 | 192,500.00 | 188,700.00 | 190,000.00 | 175,094.14 | 0.16% | 1,208 |
| Aug 1, 2025 | 191,800.00 | 193,000.00 | 189,600.00 | 189,700.00 | 174,817.68 | 0.05% | 5,640 |
| Jul 31, 2025 | 190,500.00 | 191,700.00 | 189,600.00 | 189,600.00 | 174,725.52 | -0.47% | 5,620 |
| Jul 30, 2025 | 190,500.00 | 190,500.00 | 190,200.00 | 190,500.00 | 175,554.92 | - | 3,441 |
| Jul 29, 2025 | 192,000.00 | 192,000.00 | 190,300.00 | 190,500.00 | 175,554.92 | -0.78% | 8,948 |
| Jul 28, 2025 | 193,000.00 | 193,000.00 | 190,300.00 | 192,000.00 | 176,937.24 | - | 8,273 |
| Jul 25, 2025 | 191,000.00 | 192,200.00 | 190,500.00 | 192,000.00 | 176,937.24 | 0.37% | 14,841 |
| Jul 24, 2025 | 192,200.00 | 192,200.00 | 191,300.00 | 191,300.00 | 176,292.15 | -0.36% | 9,029 |
| Jul 23, 2025 | 192,000.00 | 193,400.00 | 191,700.00 | 192,000.00 | 176,937.24 | 0.05% | 6,859 |
| Jul 22, 2025 | 192,000.00 | 192,000.00 | 190,100.00 | 191,900.00 | 176,845.08 | - | 13,013 |
| Jul 21, 2025 | 196,000.00 | 196,000.00 | 191,500.00 | 191,900.00 | 176,845.08 | -2.39% | 57,598 |
| Jul 18, 2025 | 196,000.00 | 197,900.00 | 196,000.00 | 196,600.00 | 181,176.36 | -0.46% | 2,623 |
| Jul 17, 2025 | 197,000.00 | 198,000.00 | 197,000.00 | 197,500.00 | 182,005.75 | - | 12,726 |
| Jul 16, 2025 | 195,500.00 | 197,800.00 | 195,500.00 | 197,500.00 | 182,005.75 | 0.25% | 4,110 |