Son Ha Sai Gon JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-03 | 3,860.00 | 4,000.00 | 3,860.00 | 4,000.00 | 4,000.00 | 300 |
| 2026-07-02 | 3,810.00 | 4,030.00 | 3,810.00 | 4,030.00 | 4,030.00 | 11,000 |
| 2026-07-01 | 3,920.00 | 3,980.00 | 3,920.00 | 3,970.00 | 3,970.00 | 1,800 |
| 2026-06-30 | 3,960.00 | 3,960.00 | 3,880.00 | 3,950.00 | 3,950.00 | 3,200 |
| 2026-06-29 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 2,000 |
| 2026-06-26 | 4,020.00 | 4,030.00 | 3,920.00 | 3,980.00 | 3,980.00 | 1,500 |
| 2026-06-25 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 400 |
| 2026-06-24 | 4,040.00 | 4,040.00 | 3,960.00 | 3,990.00 | 3,990.00 | 3,000 |
| 2026-06-23 | 3,900.00 | 4,000.00 | 3,900.00 | 3,920.00 | 3,920.00 | 2,800 |
| 2026-06-19 | 3,890.00 | 4,000.00 | 3,850.00 | 4,000.00 | 4,000.00 | 2,200 |
| 2026-06-17 | 3,850.00 | 4,050.00 | 3,820.00 | 4,050.00 | 4,050.00 | 3,000 |
| 2026-06-15 | 3,850.00 | 4,050.00 | 3,850.00 | 4,050.00 | 4,050.00 | 200 |
| 2026-06-12 | 3,930.00 | 4,050.00 | 3,930.00 | 4,000.00 | 4,000.00 | 1,400 |
| 2026-06-11 | 4,040.00 | 4,050.00 | 3,930.00 | 4,010.00 | 4,010.00 | 1,900 |
| 2026-06-10 | 4,240.00 | 4,240.00 | 4,090.00 | 4,090.00 | 4,090.00 | 600 |
| 2026-06-09 | 3,910.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 8,200 |
| 2026-06-08 | 3,930.00 | 4,050.00 | 3,850.00 | 3,990.00 | 3,990.00 | 8,600 |
| 2026-06-05 | 3,900.00 | 4,040.00 | 3,840.00 | 3,900.00 | 3,900.00 | 13,100 |
| 2026-06-04 | 3,840.00 | 3,890.00 | 3,820.00 | 3,890.00 | 3,890.00 | 6,583 |
| 2026-06-03 | 4,040.00 | 4,040.00 | 3,800.00 | 4,040.00 | 4,040.00 | 10,100 |
| 2026-06-02 | 3,810.00 | 4,040.00 | 3,730.00 | 4,040.00 | 4,040.00 | 12,205 |
| 2026-06-01 | 4,050.00 | 4,050.00 | 3,940.00 | 4,000.00 | 4,000.00 | 12,704 |
| 2026-05-29 | 3,900.00 | 4,100.00 | 3,880.00 | 4,100.00 | 4,100.00 | 16,560 |
| 2026-05-28 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 800 |
| 2026-05-27 | 3,880.00 | 4,000.00 | 3,870.00 | 4,000.00 | 4,000.00 | 1,900 |
| 2026-05-25 | 4,010.00 | 4,010.00 | 3,990.00 | 4,010.00 | 4,010.00 | 1,800 |
| 2026-05-22 | 3,810.00 | 4,030.00 | 3,810.00 | 4,030.00 | 4,030.00 | 12,700 |
| 2026-05-21 | 3,890.00 | 3,980.00 | 3,890.00 | 3,960.00 | 3,960.00 | 1,100 |
| 2026-05-20 | 3,900.00 | 3,900.00 | 3,890.00 | 3,890.00 | 3,890.00 | 200 |
| 2026-05-18 | 3,910.00 | 3,970.00 | 3,900.00 | 3,970.00 | 3,970.00 | 11,300 |
| 2026-05-15 | 3,960.00 | 3,960.00 | 3,900.00 | 3,950.00 | 3,950.00 | 300 |
| 2026-05-13 | 3,900.00 | 3,970.00 | 3,900.00 | 3,950.00 | 3,950.00 | 11,600 |
| 2026-05-12 | 3,920.00 | 3,970.00 | 3,900.00 | 3,900.00 | 3,900.00 | 2,000 |
| 2026-05-11 | 3,810.00 | 3,930.00 | 3,800.00 | 3,930.00 | 3,930.00 | 5,700 |
| 2026-05-08 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 2,200 |
| 2026-05-07 | 3,950.00 | 3,950.00 | 3,900.00 | 3,940.00 | 3,940.00 | 8,900 |
| 2026-05-06 | 4,040.00 | 4,040.00 | 3,910.00 | 4,000.00 | 4,000.00 | 12,000 |
| 2026-05-05 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 100 |
| 2026-05-04 | 3,980.00 | 4,100.00 | 3,980.00 | 3,990.00 | 3,990.00 | 92,200 |
| 2026-04-28 | 3,970.00 | 3,980.00 | 3,970.00 | 3,980.00 | 3,980.00 | 200 |
| 2026-04-24 | 3,850.00 | 3,960.00 | 3,850.00 | 3,950.00 | 3,950.00 | 700 |
| 2026-04-23 | 3,950.00 | 3,970.00 | 3,950.00 | 3,970.00 | 3,970.00 | 700 |
| 2026-04-22 | 3,900.00 | 3,970.00 | 3,900.00 | 3,970.00 | 3,970.00 | 4,400 |
| 2026-04-21 | 3,950.00 | 3,990.00 | 3,890.00 | 3,990.00 | 3,990.00 | 3,400 |
| 2026-04-20 | 3,950.00 | 4,000.00 | 3,870.00 | 4,000.00 | 4,000.00 | 800 |
← NewerPage 2 of 2 · 105 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-21 | 500.0000 VND |
| 2020-11-11 | 315.0000 VND |
| 2019-10-11 | 550.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.