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
2023-10-104,880.004,880.004,660.004,750.004,523.8120,265
2023-10-094,870.004,890.004,620.004,880.004,647.621,470
2023-10-064,890.004,890.004,630.004,880.004,647.621,995
2023-10-054,790.004,950.004,700.004,880.004,647.6211,130
2023-10-044,650.004,790.004,650.004,790.004,561.913,885
2023-10-034,750.004,750.004,650.004,650.004,428.572,310
2023-10-024,700.004,750.004,650.004,750.004,523.8111,760
2023-09-294,700.004,730.004,700.004,700.004,476.1927,930
2023-09-284,700.004,800.004,600.004,700.004,476.1936,120
2023-09-274,810.004,930.004,700.004,880.004,647.6227,510
2023-09-264,900.005,050.004,800.004,880.004,647.6218,480
2023-09-254,800.005,000.004,800.004,900.004,666.672,730
2023-09-225,080.005,080.004,860.005,000.004,761.9129,715
2023-09-215,090.005,090.005,040.005,090.004,847.6226,880
2023-09-205,090.005,090.005,000.005,090.004,847.6260,165
2023-09-195,000.005,100.004,960.005,090.004,847.6212,285
2023-09-184,950.005,110.004,950.005,050.004,809.529,030
2023-09-155,010.005,150.005,010.005,100.004,857.1415,645
2023-09-145,120.005,120.005,020.005,100.004,857.1437,905
2023-09-135,100.005,140.005,060.005,120.004,876.1923,205
2023-09-125,160.005,160.005,020.005,130.004,885.7118,795
2023-09-115,370.005,370.005,060.005,060.004,819.0561,110
2023-09-085,170.005,190.005,110.005,160.004,914.2920,895
2023-09-075,160.005,220.005,110.005,170.004,923.8135,910
2023-09-065,110.005,190.005,110.005,170.004,923.8158,380
2023-09-055,150.005,190.005,110.005,110.004,866.67108,885
2023-08-315,100.005,200.005,090.005,110.004,866.67125,895
2023-08-305,050.005,300.005,050.005,200.004,952.3883,685
2023-08-295,480.005,480.005,000.005,200.004,952.38287,070
2023-08-285,500.005,500.005,150.005,210.004,961.91257,775
2023-08-255,800.005,890.005,300.005,500.005,238.10647,535
2023-08-245,530.005,530.005,500.005,530.005,266.67499,170
2023-08-234,930.005,170.004,700.005,170.004,923.81283,080
2023-08-224,870.004,950.004,650.004,840.004,609.5238,220
2023-08-214,880.004,890.004,800.004,870.004,638.1068,565
2023-08-185,050.005,050.004,810.004,890.004,657.1457,015
2023-08-174,950.005,100.004,950.004,980.004,742.8625,725
2023-08-165,000.005,100.004,950.005,100.004,857.1429,610
2023-08-155,200.005,200.004,950.005,100.004,857.14259,665
2023-08-145,200.005,240.005,020.005,100.004,857.1452,605
2023-08-115,150.005,270.005,150.005,200.004,952.3896,285
2023-08-104,850.005,210.004,850.005,200.004,952.38442,680
2023-08-094,850.004,950.004,830.004,870.004,638.10142,380
2023-08-084,900.005,000.004,800.004,900.004,666.6752,290
2023-08-074,700.005,100.004,700.004,870.004,638.1071,715
2023-08-044,790.004,800.004,630.004,770.004,542.8641,895
2023-08-034,800.004,850.004,610.004,800.004,571.4328,035
2023-08-024,790.004,800.004,750.004,800.004,571.4316,275
2023-08-014,790.004,800.004,720.004,750.004,523.8155,860
2023-07-314,650.004,750.004,650.004,720.004,495.2442,105
2023-07-284,590.004,650.004,590.004,640.004,419.0558,590
2023-07-274,550.004,600.004,520.004,590.004,371.4314,490
2023-07-264,620.004,620.004,530.004,590.004,371.434,095
2023-07-254,650.004,650.004,540.004,600.004,380.9529,295
2023-07-244,600.004,650.004,500.004,590.004,371.4330,135
2023-07-214,600.004,650.004,570.004,600.004,380.9565,100
2023-07-204,590.004,600.004,500.004,590.004,371.438,925
2023-07-194,500.004,650.004,500.004,590.004,371.4339,375
2023-07-184,550.004,550.004,430.004,470.004,257.1414,805
2023-07-174,530.004,570.004,520.004,540.004,323.8115,435
← NewerPage 13 of 21 · 1,213 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.