Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SHA.VN stock page

Son Ha Sai Gon JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-024,420.004,530.004,420.004,530.004,314.2918,585
2024-07-014,410.004,560.004,410.004,530.004,314.296,405
2024-06-284,570.004,570.004,400.004,410.004,200.008,505
2024-06-274,470.004,510.004,470.004,510.004,295.2425,620
2024-06-264,520.004,530.004,470.004,470.004,257.1413,230
2024-06-254,500.004,550.004,490.004,540.004,323.812,940
2024-06-244,580.004,580.004,490.004,490.004,276.193,570
2024-06-214,510.004,540.004,490.004,490.004,276.1937,065
2024-06-204,590.004,590.004,510.004,510.004,295.243,885
2024-06-194,600.004,620.004,500.004,510.004,295.244,830
2024-06-184,560.004,650.004,500.004,590.004,371.437,665
2024-06-174,600.004,600.004,450.004,560.004,342.8611,970
2024-06-144,530.004,650.004,530.004,550.004,333.3314,490
2024-06-134,500.004,550.004,500.004,540.004,323.8123,730
2024-06-124,500.004,570.004,450.004,530.004,314.2911,970
2024-06-114,470.004,500.004,470.004,500.004,285.711,680
2024-06-104,500.004,590.004,500.004,550.004,333.336,300
2024-06-074,500.004,510.004,500.004,500.004,285.711,260
2024-06-064,490.004,520.004,490.004,490.004,276.1912,810
2024-06-054,610.004,610.004,480.004,530.004,314.2935,385
2024-06-044,580.004,630.004,510.004,540.004,323.8111,655
2024-06-034,510.004,540.004,490.004,540.004,323.8110,185
2024-05-314,500.004,580.004,500.004,500.004,285.716,195
2024-05-304,570.004,610.004,570.004,600.004,380.958,085
2024-05-294,630.004,630.004,500.004,580.004,361.9121,105
2024-05-284,580.004,580.004,570.004,570.004,352.386,615
2024-05-274,500.004,500.004,460.004,470.004,257.1421,000
2024-05-244,500.004,580.004,500.004,580.004,361.9113,860
2024-05-234,500.004,580.004,480.004,580.004,361.9164,365
2024-05-224,590.004,610.004,520.004,580.004,361.919,765
2024-05-214,610.004,610.004,520.004,590.004,371.439,555
2024-05-204,600.004,630.004,500.004,630.004,409.5245,045
2024-05-174,590.004,630.004,510.004,620.004,400.0017,325
2024-05-164,590.004,590.004,520.004,590.004,371.435,670
2024-05-154,590.004,590.004,500.004,590.004,371.4313,335
2024-05-144,500.004,630.004,500.004,590.004,371.4314,805
2024-05-134,570.004,630.004,490.004,630.004,409.521,575
2024-05-104,470.004,570.004,360.004,570.004,352.3820,055
2024-05-094,670.004,670.004,550.004,590.004,371.431,785
2024-05-084,470.004,670.004,470.004,500.004,285.719,975
2024-05-074,510.004,510.004,450.004,510.004,295.2429,715
2024-05-064,510.004,510.004,420.004,510.004,295.2420,790
2024-05-034,510.004,650.004,510.004,510.004,295.245,355
2024-05-024,500.004,510.004,500.004,510.004,295.243,675
2024-04-264,510.004,510.004,410.004,510.004,295.249,450
2024-04-254,510.004,510.004,510.004,510.004,295.243,885
2024-04-244,230.004,560.004,230.004,510.004,295.2427,930
2024-04-234,550.004,550.004,500.004,500.004,285.712,520
2024-04-224,670.004,670.004,580.004,580.004,361.911,260
2024-04-194,560.004,560.004,400.004,400.004,190.487,455
2024-04-174,570.004,570.004,400.004,400.004,190.4826,565
2024-04-164,580.004,640.004,410.004,580.004,361.9143,680
2024-04-154,650.004,660.004,600.004,600.004,380.952,415
2024-04-124,660.004,660.004,600.004,650.004,428.578,190
2024-04-114,580.004,650.004,560.004,640.004,419.059,765
2024-04-104,560.004,650.004,560.004,650.004,428.571,365
2024-04-094,560.004,670.004,330.004,660.004,438.1024,150
2024-04-084,600.004,650.004,600.004,600.004,380.951,155
2024-04-054,600.004,600.004,600.004,600.004,380.9512,600
2024-04-044,700.004,770.004,620.004,640.004,419.0518,585
← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-10-21500.0000 VND
2020-11-11315.0000 VND
2019-10-11550.0001 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.