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
2023-07-144,500.004,580.004,450.004,530.004,314.2935,700
2023-07-134,460.004,550.004,460.004,500.004,285.7182,530
2023-07-124,500.004,500.004,430.004,450.004,238.1010,185
2023-07-114,500.004,580.004,500.004,500.004,285.7117,850
2023-07-104,400.004,550.004,400.004,510.004,295.2450,820
2023-07-074,490.004,500.004,400.004,500.004,285.7111,550
2023-07-064,450.004,500.004,400.004,500.004,285.7111,340
2023-07-054,420.004,520.004,380.004,490.004,276.1922,050
2023-07-044,570.004,570.004,370.004,490.004,276.1919,110
2023-07-034,400.004,550.004,360.004,370.004,161.918,925
2023-06-304,410.004,450.004,400.004,450.004,238.1020,370
2023-06-294,490.004,490.004,410.004,410.004,200.0021,840
2023-06-284,490.004,500.004,480.004,490.004,276.198,925
2023-06-274,580.004,580.004,450.004,480.004,266.6720,265
2023-06-264,600.004,600.004,430.004,580.004,361.9153,235
2023-06-234,550.004,630.004,550.004,590.004,371.4311,235
2023-06-224,500.004,550.004,500.004,550.004,333.33104,475
2023-06-214,570.004,570.004,450.004,550.004,333.3318,270
2023-06-204,570.004,650.004,420.004,520.004,304.7625,305
2023-06-194,660.004,660.004,430.004,570.004,352.3844,205
2023-06-164,650.004,650.004,540.004,600.004,380.9563,945
2023-06-154,600.004,650.004,550.004,620.004,400.0018,165
2023-06-144,750.004,750.004,600.004,610.004,390.4868,565
2023-06-134,550.004,700.004,550.004,690.004,466.6779,170
2023-06-124,510.004,680.004,500.004,610.004,390.48110,670
2023-06-094,610.004,610.004,500.004,500.004,285.7190,930
2023-06-084,640.004,640.004,520.004,540.004,323.8163,420
2023-06-074,480.004,610.004,460.004,610.004,390.48103,950
2023-06-064,440.004,600.004,400.004,550.004,333.3326,460
2023-06-054,510.004,680.004,440.004,440.004,228.5772,660
2023-06-024,890.004,890.004,550.004,650.004,428.57145,320
2023-06-014,600.004,660.004,500.004,660.004,438.10297,675
2023-05-314,100.004,360.004,100.004,360.004,152.38110,145
2023-05-304,130.004,130.004,070.004,080.003,885.7159,745
2023-05-294,140.004,140.004,020.004,080.003,885.7171,610
2023-05-264,060.004,060.003,990.004,030.003,838.1028,245
2023-05-254,050.004,050.003,970.004,040.003,847.6211,130
2023-05-244,030.004,100.003,970.003,970.003,780.9554,705
2023-05-234,090.004,090.004,030.004,030.003,838.107,350
2023-05-224,040.004,080.003,960.004,070.003,876.1918,480
2023-05-194,050.004,050.003,900.004,000.003,809.5220,265
2023-05-184,060.004,080.004,020.004,050.003,857.1410,500
2023-05-174,110.004,110.004,030.004,050.003,857.1412,180
2023-05-164,070.004,070.004,040.004,040.003,847.628,925
2023-05-154,100.004,100.004,050.004,050.003,857.1415,855
2023-05-124,060.004,090.004,010.004,070.003,876.1934,020
2023-05-114,110.004,110.004,000.004,070.003,876.1931,080
2023-05-104,020.004,090.004,020.004,070.003,876.1929,925
2023-05-094,040.004,080.004,010.004,020.003,828.5734,860
2023-05-083,980.004,000.003,960.004,000.003,809.5224,675
2023-05-053,960.003,980.003,960.003,980.003,790.4820,475
2023-05-043,950.003,960.003,900.003,960.003,771.4316,800
2023-04-283,880.003,990.003,880.003,950.003,761.9126,355
2023-04-273,930.003,950.003,900.003,900.003,714.2914,385
2023-04-263,950.003,950.003,930.003,930.003,742.861,155
2023-04-253,980.004,000.003,940.003,950.003,761.9118,585
2023-04-243,990.003,990.003,900.003,990.003,800.0019,845
2023-04-214,000.004,000.003,950.003,990.003,800.0013,860
2023-04-203,990.003,990.003,960.003,980.003,790.4813,020
2023-04-194,000.004,000.003,980.003,990.003,800.007,875
← NewerPage 14 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.