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
2023-04-183,990.004,020.003,980.003,980.003,790.4820,685
2023-04-174,050.004,050.003,980.003,980.003,790.485,250
2023-04-144,080.004,100.003,990.004,050.003,857.1413,125
2023-04-134,180.004,180.004,020.004,080.003,885.7152,080
2023-04-124,120.004,160.004,100.004,120.003,923.819,765
2023-04-114,120.004,120.004,010.004,120.003,923.8111,655
2023-04-104,150.004,150.004,100.004,120.003,923.8131,605
2023-04-074,170.004,200.004,050.004,150.003,952.3810,290
2023-04-064,200.004,240.004,100.004,170.003,971.4331,605
2023-04-054,140.004,180.004,050.004,100.003,904.7616,905
2023-04-043,990.004,220.003,940.004,100.003,904.7674,130
2023-04-033,980.003,980.003,900.003,950.003,761.9146,725
2023-03-313,900.003,960.003,900.003,960.003,771.4319,005
2023-03-303,930.003,980.003,890.003,950.003,761.918,715
2023-03-293,910.004,000.003,900.003,930.003,742.869,975
2023-03-284,000.004,000.003,880.003,910.003,723.812,835
2023-03-273,950.003,980.003,910.003,980.003,790.4834,335
2023-03-243,940.003,960.003,900.003,960.003,771.432,205
2023-03-233,900.003,960.003,890.003,940.003,752.389,030
2023-03-223,960.003,960.003,930.003,930.003,742.86630
2023-03-213,980.003,980.003,800.003,900.003,714.2917,640
2023-03-203,980.003,980.003,900.003,900.003,714.292,100
2023-03-174,050.004,050.003,900.003,900.003,714.2925,305
2023-03-163,990.003,990.003,920.003,920.003,733.334,095
2023-03-153,950.004,000.003,940.003,980.003,790.488,925
2023-03-144,040.004,040.003,910.003,950.003,761.9111,970
2023-03-133,910.003,990.003,910.003,990.003,800.007,245
2023-03-104,000.004,000.003,930.003,940.003,752.3810,185
2023-03-094,080.004,080.003,980.003,990.003,800.003,990
2023-03-083,990.003,990.003,940.003,960.003,771.4327,090
2023-03-074,020.004,020.003,960.003,990.003,800.006,405
2023-03-064,040.004,040.003,980.003,980.003,790.481,785
2023-03-034,040.004,040.003,980.003,980.003,790.489,555
2023-03-024,050.004,050.004,030.004,040.003,847.625,670
2023-03-014,000.004,050.004,000.004,050.003,857.1410,605
2023-02-283,940.004,100.003,940.004,010.003,819.054,620
2023-02-273,970.004,010.003,930.004,010.003,819.0510,080
2023-02-244,000.004,090.003,980.004,010.003,819.059,135
2023-02-233,950.004,010.003,950.004,010.003,819.058,715
2023-02-224,020.004,020.004,000.004,010.003,819.0527,405
2023-02-214,020.004,080.004,010.004,020.003,828.5742,315
2023-02-204,000.004,090.004,000.004,010.003,819.0512,810
2023-02-174,000.004,090.003,990.004,000.003,809.5259,535
2023-02-163,990.004,000.003,950.004,000.003,809.5246,305
2023-02-153,970.003,980.003,960.003,960.003,771.4310,080
2023-02-143,900.003,970.003,900.003,960.003,771.432,730
2023-02-133,900.003,970.003,850.003,970.003,780.9525,830
2023-02-104,020.004,020.003,970.003,970.003,780.958,715
2023-02-093,950.004,050.003,950.004,000.003,809.5224,780
2023-02-084,030.004,040.003,940.003,950.003,761.9119,320
2023-02-074,010.004,040.003,950.003,990.003,800.0017,745
2023-02-064,050.004,050.003,960.004,000.003,809.5216,380
2023-02-034,050.004,060.004,000.004,050.003,857.1410,815
2023-02-024,090.004,090.003,960.004,050.003,857.1424,255
2023-02-014,140.004,160.004,000.004,050.003,857.1432,235
2023-01-314,080.004,130.004,030.004,130.003,933.3340,845
2023-01-304,050.004,080.004,000.004,080.003,885.7140,530
2023-01-273,990.004,100.003,990.004,040.003,847.6219,530
2023-01-193,990.003,990.003,900.003,990.003,800.009,135
2023-01-183,910.003,990.003,880.003,990.003,800.0018,795
← NewerPage 15 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.