Son La Sugar JSC (HNX:SLS)
Vietnam
· Delayed Price · Currency is VND 155,600
+600 (0.39%)
At close: Apr 28, 2026
Son La Sugar JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 156,000.00 | 156,000.00 | 155,100.00 | 155,600.00 | 155,600.00 | 0.39% | 2,544 |
| Apr 24, 2026 | 156,500.00 | 156,900.00 | 155,000.00 | 155,000.00 | 155,000.00 | -0.77% | 9,862 |
| Apr 23, 2026 | 157,000.00 | 158,800.00 | 156,200.00 | 156,200.00 | 156,200.00 | -0.95% | 4,150 |
| Apr 22, 2026 | 157,500.00 | 158,000.00 | 157,000.00 | 157,700.00 | 157,700.00 | 0.45% | 1,200 |
| Apr 21, 2026 | 159,000.00 | 159,000.00 | 154,900.00 | 157,000.00 | 157,000.00 | -2.12% | 27,311 |
| Apr 20, 2026 | 160,200.00 | 160,400.00 | 160,000.00 | 160,400.00 | 160,400.00 | 0.06% | 1,104 |
| Apr 17, 2026 | 160,200.00 | 161,000.00 | 160,200.00 | 160,300.00 | 160,300.00 | 0.06% | 902 |
| Apr 16, 2026 | 160,800.00 | 160,800.00 | 160,000.00 | 160,200.00 | 160,200.00 | -0.31% | 1,261 |
| Apr 15, 2026 | 161,000.00 | 161,000.00 | 160,700.00 | 160,700.00 | 160,700.00 | -0.19% | 1,151 |
| Apr 14, 2026 | 161,500.00 | 161,700.00 | 161,000.00 | 161,000.00 | 161,000.00 | -0.37% | 2,852 |
| Apr 13, 2026 | 161,400.00 | 161,600.00 | 160,800.00 | 161,600.00 | 161,600.00 | 0.12% | 2,610 |
| Apr 10, 2026 | 159,500.00 | 161,400.00 | 159,500.00 | 161,400.00 | 161,400.00 | 0.31% | 4,107 |
| Apr 9, 2026 | 160,500.00 | 161,300.00 | 160,500.00 | 160,900.00 | 160,900.00 | 0.25% | 3,373 |
| Apr 8, 2026 | 163,700.00 | 163,700.00 | 159,000.00 | 160,500.00 | 160,500.00 | -0.31% | 4,201 |
| Apr 7, 2026 | 161,000.00 | 161,300.00 | 161,000.00 | 161,000.00 | 161,000.00 | -0.25% | 1,611 |
| Apr 6, 2026 | 161,000.00 | 161,500.00 | 159,000.00 | 161,400.00 | 161,400.00 | 0.25% | 2,403 |
| Apr 3, 2026 | 161,300.00 | 161,500.00 | 161,000.00 | 161,000.00 | 161,000.00 | -0.62% | 1,828 |
| Apr 2, 2026 | 162,000.00 | 162,000.00 | 161,200.00 | 162,000.00 | 162,000.00 | - | 1,722 |
| Apr 1, 2026 | 161,200.00 | 163,000.00 | 161,200.00 | 162,000.00 | 162,000.00 | 0.50% | 3,446 |
| Mar 31, 2026 | 161,000.00 | 161,300.00 | 161,000.00 | 161,200.00 | 161,200.00 | 0.12% | 1,218 |
| Mar 30, 2026 | 160,900.00 | 161,000.00 | 160,900.00 | 161,000.00 | 161,000.00 | 0.12% | 1,932 |
| Mar 27, 2026 | 160,800.00 | 160,800.00 | 159,800.00 | 160,800.00 | 160,800.00 | - | 4,822 |
| Mar 26, 2026 | 161,000.00 | 161,000.00 | 160,800.00 | 160,800.00 | 160,800.00 | -0.12% | 2,025 |
| Mar 25, 2026 | 161,000.00 | 161,100.00 | 160,800.00 | 161,000.00 | 161,000.00 | 0.12% | 12,703 |
| Mar 24, 2026 | 160,000.00 | 160,800.00 | 159,200.00 | 160,800.00 | 160,800.00 | 1.13% | 2,302 |
| Mar 23, 2026 | 161,300.00 | 161,700.00 | 159,000.00 | 159,000.00 | 159,000.00 | -0.75% | 8,004 |
| Mar 20, 2026 | 160,800.00 | 162,000.00 | 160,200.00 | 160,200.00 | 160,200.00 | -1.11% | 2,126 |
| Mar 19, 2026 | 158,600.00 | 162,500.00 | 158,500.00 | 162,000.00 | 162,000.00 | 1.19% | 7,300 |
| Mar 18, 2026 | 161,000.00 | 161,100.00 | 160,100.00 | 160,100.00 | 160,100.00 | -0.25% | 851 |
| Mar 17, 2026 | 160,000.00 | 162,000.00 | 160,000.00 | 160,500.00 | 160,500.00 | 0.50% | 1,445 |
| Mar 16, 2026 | 159,700.00 | 159,700.00 | 159,600.00 | 159,700.00 | 159,700.00 | - | 802 |
| Mar 13, 2026 | 158,500.00 | 159,700.00 | 158,500.00 | 159,700.00 | 159,700.00 | -0.06% | 3,126 |
| Mar 12, 2026 | 158,000.00 | 159,900.00 | 157,200.00 | 159,800.00 | 159,800.00 | 1.14% | 1,846 |
| Mar 11, 2026 | 157,800.00 | 158,000.00 | 157,200.00 | 158,000.00 | 158,000.00 | 0.57% | 3,613 |
| Mar 10, 2026 | 155,200.00 | 157,500.00 | 155,100.00 | 157,100.00 | 157,100.00 | 1.42% | 4,602 |
| Mar 9, 2026 | 160,100.00 | 160,100.00 | 150,900.00 | 154,900.00 | 154,900.00 | -3.43% | 12,914 |
| 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 |