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
2024-01-034,650.004,680.004,620.004,680.004,457.1435,595
2024-01-024,690.004,690.004,650.004,650.004,428.5730,450
2023-12-294,670.004,670.004,580.004,650.004,428.5719,215
2023-12-284,670.004,670.004,620.004,630.004,409.527,455
2023-12-274,620.004,690.004,620.004,680.004,457.1419,740
2023-12-264,620.004,690.004,600.004,640.004,419.0539,900
2023-12-254,680.004,680.004,670.004,670.004,447.62210
2023-12-224,630.004,640.004,620.004,640.004,419.057,245
2023-12-214,620.004,700.004,620.004,700.004,476.193,045
2023-12-204,700.004,700.004,620.004,700.004,476.197,245
2023-12-194,700.004,700.004,560.004,670.004,447.6225,515
2023-12-184,570.004,690.004,560.004,690.004,466.675,775
2023-12-154,650.004,700.004,650.004,690.004,466.67735
2023-12-144,700.004,700.004,620.004,630.004,409.528,715
2023-12-134,700.004,720.004,700.004,700.004,476.196,825
2023-12-124,700.004,710.004,570.004,700.004,476.19109,095
2023-12-114,740.004,740.004,650.004,740.004,514.291,365
2023-12-084,740.004,740.004,600.004,730.004,504.76173,460
2023-12-074,740.004,740.004,650.004,690.004,466.675,040
2023-12-064,660.004,800.004,600.004,680.004,457.1413,965
2023-12-054,650.004,750.004,600.004,680.004,457.1418,060
2023-12-044,600.004,700.004,600.004,610.004,390.4837,590
2023-12-014,690.004,690.004,620.004,630.004,409.522,835
2023-11-304,620.004,710.004,620.004,630.004,409.5218,375
2023-11-294,740.004,740.004,610.004,610.004,390.484,095
2023-11-284,700.004,700.004,560.004,670.004,447.6218,585
2023-11-274,710.004,710.004,670.004,670.004,447.623,255
2023-11-244,700.004,770.004,500.004,760.004,533.3316,590
2023-11-234,790.004,800.004,700.004,780.004,552.385,670
2023-11-224,800.004,840.004,680.004,680.004,457.14735
2023-11-214,800.004,830.004,600.004,790.004,561.914,935
2023-11-204,700.004,850.004,510.004,800.004,571.4364,575
2023-11-174,760.004,840.004,760.004,840.004,609.52210
2023-11-164,760.004,840.004,760.004,760.004,533.336,405
2023-11-154,770.004,900.004,700.004,800.004,571.4320,265
2023-11-144,800.004,800.004,700.004,780.004,552.388,925
2023-11-134,620.004,810.004,620.004,770.004,542.862,940
2023-11-104,840.004,840.004,610.004,800.004,571.431,260
2023-11-094,850.004,850.004,700.004,700.004,476.1922,470
2023-11-084,570.004,850.004,570.004,850.004,619.058,400
2023-11-074,780.004,790.004,780.004,790.004,561.91315
2023-11-064,600.004,830.004,600.004,770.004,542.865,250
2023-11-034,840.004,840.004,600.004,720.004,495.246,825
2023-11-024,640.004,800.004,540.004,800.004,571.4328,245
2023-11-014,670.004,670.004,650.004,650.004,428.57210
2023-10-314,600.004,600.004,520.004,550.004,333.3310,605
2023-10-304,460.004,730.004,460.004,610.004,390.485,040
2023-10-274,680.004,690.004,450.004,460.004,247.6211,760
2023-10-264,620.004,680.004,460.004,680.004,457.148,400
2023-10-254,610.004,790.004,600.004,720.004,495.243,675
2023-10-244,780.004,790.004,590.004,590.004,371.434,515
2023-10-234,610.004,790.004,590.004,790.004,561.91840
2023-10-204,570.004,830.004,450.004,830.004,600.0021,000
2023-10-194,560.004,770.004,560.004,700.004,476.195,250
2023-10-184,610.004,770.004,610.004,610.004,390.4816,275
2023-10-174,780.004,780.004,780.004,780.004,552.38735
2023-10-164,670.004,800.004,670.004,780.004,552.382,730
2023-10-134,750.004,770.004,700.004,760.004,533.3311,760
2023-10-124,700.004,880.004,660.004,880.004,647.6219,845
2023-10-114,750.004,800.004,700.004,700.004,476.1916,590
← NewerPage 12 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.