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
2023-01-173,930.003,970.003,920.003,960.003,771.438,715
2023-01-164,030.004,030.003,870.003,950.003,761.916,300
2023-01-133,900.003,940.003,870.003,940.003,752.3814,490
2023-01-123,980.004,000.003,850.003,900.003,714.299,975
2023-01-113,990.003,990.003,850.003,940.003,752.386,720
2023-01-104,040.004,040.003,790.003,840.003,657.1411,235
2023-01-094,000.004,000.003,900.003,920.003,733.3316,380
2023-01-064,050.004,050.004,000.004,040.003,847.622,415
2023-01-054,070.004,080.004,050.004,050.003,857.141,470
2023-01-044,080.004,090.004,050.004,060.003,866.672,310
2023-01-034,040.004,050.003,800.004,050.003,857.1419,005
2022-12-303,890.003,900.003,890.003,900.003,714.291,890
2022-12-293,930.003,930.003,790.003,850.003,666.6724,150
2022-12-283,980.003,980.003,970.003,980.003,790.481,260
2022-12-273,700.003,890.003,700.003,880.003,695.245,355
2022-12-264,000.004,000.003,720.003,740.003,561.9132,340
2022-12-233,990.003,990.003,970.003,990.003,800.0010,920
2022-12-223,930.004,080.003,930.004,000.003,809.528,610
2022-12-213,930.004,070.003,930.004,040.003,847.623,675
2022-12-204,120.004,120.003,910.004,070.003,876.1921,630
2022-12-194,060.004,140.004,060.004,110.003,914.2940,740
2022-12-164,070.004,100.004,020.004,060.003,866.6721,315
2022-12-153,930.004,090.003,930.004,090.003,895.2412,390
2022-12-143,990.004,110.003,990.004,090.003,895.2424,570
2022-12-134,010.004,070.003,990.003,990.003,800.009,135
2022-12-124,100.004,120.004,030.004,100.003,904.7611,760
2022-12-094,080.004,080.004,000.004,040.003,847.625,880
2022-12-084,090.004,120.004,000.004,010.003,819.0540,320
2022-12-074,120.004,160.004,000.004,000.003,809.5242,315
2022-12-064,200.004,220.004,050.004,160.003,961.9162,475
2022-12-054,320.004,320.004,150.004,190.003,990.4845,255
2022-12-024,110.004,200.003,920.004,200.004,000.0040,110
2022-12-014,080.004,200.004,060.004,100.003,904.7647,355
2022-11-304,040.004,070.003,940.004,050.003,857.1414,910
2022-11-293,940.004,000.003,810.003,930.003,742.8627,405
2022-11-283,790.003,950.003,790.003,930.003,742.8653,550
2022-11-253,700.003,790.003,690.003,700.003,523.8117,640
2022-11-243,740.003,770.003,620.003,700.003,523.8123,310
2022-11-233,650.003,790.003,650.003,740.003,561.9114,385
2022-11-223,710.003,870.003,650.003,730.003,552.3820,370
2022-11-213,800.003,800.003,700.003,720.003,542.8610,710
2022-11-183,800.003,850.003,650.003,700.003,523.8147,670
2022-11-173,620.003,870.003,620.003,820.003,638.10104,475
2022-11-163,220.003,680.003,210.003,620.003,447.62121,380
2022-11-153,690.003,690.003,450.003,450.003,285.7160,795
2022-11-144,020.004,020.003,630.003,700.003,523.8132,550
2022-11-114,050.004,050.003,700.003,900.003,714.2946,620
2022-11-103,900.004,100.003,720.003,970.003,780.9565,730
2022-11-094,060.004,120.003,990.003,990.003,800.006,405
2022-11-083,960.004,070.003,900.004,060.003,866.6720,685
2022-11-074,200.004,200.003,970.004,090.003,895.2446,305
2022-11-044,200.004,200.004,050.004,050.003,857.1426,040
2022-11-034,250.004,250.004,190.004,190.003,990.4811,130
2022-11-024,200.004,270.004,200.004,250.004,047.6216,800
2022-11-014,250.004,370.004,250.004,270.004,066.675,040
2022-10-314,200.004,500.004,100.004,280.004,076.1921,105
2022-10-284,250.004,380.004,200.004,300.004,095.2462,160
2022-10-274,450.004,450.004,110.004,360.004,152.3841,055
2022-10-264,650.004,650.004,100.004,400.004,190.4813,965
2022-10-254,730.004,730.004,390.004,400.004,190.48102,795
← NewerPage 16 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.