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
2024-04-034,630.004,690.004,620.004,690.004,466.67128,940
2024-04-024,670.004,670.004,660.004,660.004,438.1071,715
2024-04-014,690.004,690.004,620.004,690.004,466.6713,230
2024-03-294,700.004,700.004,610.004,690.004,466.676,195
2024-03-284,700.004,700.004,660.004,690.004,466.6740,110
2024-03-274,690.004,700.004,660.004,700.004,476.1920,475
2024-03-264,660.004,690.004,640.004,690.004,466.6717,535
2024-03-254,690.004,690.004,660.004,660.004,438.105,985
2024-03-224,710.004,720.004,690.004,690.004,466.679,240
2024-03-214,540.004,720.004,540.004,710.004,485.715,355
2024-03-204,690.004,690.004,690.004,690.004,466.67210
2024-03-194,690.004,690.004,690.004,690.004,466.67210
2024-03-184,650.004,700.004,600.004,700.004,476.192,310
2024-03-154,740.004,740.004,700.004,700.004,476.1918,480
2024-03-144,750.004,750.004,700.004,700.004,476.197,875
2024-03-134,700.004,700.004,640.004,700.004,476.1959,325
2024-03-124,650.004,730.004,630.004,700.004,476.1915,645
2024-03-114,740.004,750.004,670.004,730.004,504.763,360
2024-03-084,700.004,770.004,700.004,750.004,523.8110,185
2024-03-074,730.004,750.004,650.004,740.004,514.299,975
2024-03-064,700.004,770.004,680.004,740.004,514.297,560
2024-03-054,730.004,730.004,670.004,670.004,447.6215,750
2024-03-044,710.004,730.004,670.004,730.004,504.7672,765
2024-03-014,620.004,720.004,620.004,670.004,447.627,455
2024-02-294,720.004,720.004,680.004,720.004,495.2437,905
2024-02-284,680.004,790.004,680.004,730.004,504.7691,980
2024-02-274,680.004,690.004,610.004,680.004,457.148,610
2024-02-264,690.004,690.004,420.004,670.004,447.6239,795
2024-02-234,690.004,830.004,650.004,690.004,466.6715,645
2024-02-224,650.004,700.004,570.004,690.004,466.6774,970
2024-02-214,700.004,700.004,620.004,690.004,466.6734,650
2024-02-204,730.004,730.004,700.004,700.004,476.19735
2024-02-194,740.004,740.004,660.004,730.004,504.766,405
2024-02-164,640.004,740.004,590.004,690.004,466.679,030
2024-02-154,770.004,770.004,680.004,680.004,457.1432,445
2024-02-074,590.004,650.004,590.004,650.004,428.577,140
2024-02-064,690.004,690.004,590.004,590.004,371.436,510
2024-02-054,610.004,620.004,590.004,590.004,371.432,415
2024-02-024,610.004,620.004,610.004,620.004,400.0012,495
2024-02-014,560.004,620.004,560.004,620.004,400.003,465
2024-01-314,790.004,790.004,610.004,740.004,514.294,305
2024-01-304,550.004,650.004,550.004,650.004,428.5715,225
2024-01-294,610.004,640.004,610.004,640.004,419.0512,705
2024-01-264,660.004,670.004,600.004,660.004,438.1056,910
2024-01-254,650.004,670.004,650.004,660.004,438.102,835
2024-01-244,670.004,670.004,610.004,660.004,438.108,400
2024-01-234,620.004,680.004,620.004,680.004,457.143,360
2024-01-224,560.004,710.004,560.004,680.004,457.145,775
2024-01-194,610.004,710.004,610.004,690.004,466.673,885
2024-01-184,720.004,720.004,720.004,720.004,495.24105
2024-01-174,620.004,730.004,600.004,620.004,400.008,610
2024-01-164,770.004,770.004,600.004,730.004,504.766,405
2024-01-154,710.004,780.004,620.004,770.004,542.865,355
2024-01-124,650.004,650.004,600.004,650.004,428.574,620
2024-01-114,620.004,690.004,600.004,650.004,428.5716,380
2024-01-104,670.004,690.004,610.004,690.004,466.678,085
2024-01-094,690.004,690.004,660.004,690.004,466.673,990
2024-01-084,700.004,700.004,660.004,690.004,466.673,255
2024-01-054,680.004,700.004,660.004,680.004,457.1435,070
2024-01-044,680.004,680.004,650.004,680.004,457.1426,460
← NewerPage 11 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.