Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SHA.VN stock page

Son Ha Sai Gon JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-03-273,970.003,990.003,960.003,990.003,990.004,000
2026-03-263,990.003,990.003,990.003,990.003,990.00200
2026-03-253,920.004,040.003,800.003,990.003,990.001,900
2026-03-243,920.003,920.003,820.003,920.003,920.009,300
2026-03-233,910.003,950.003,780.003,920.003,920.004,300
2026-03-203,890.004,100.003,720.003,720.003,720.0028,300
2026-03-193,910.003,990.003,900.003,950.003,950.003,300
2026-03-184,000.004,100.003,850.004,090.004,090.0011,200
2026-03-173,900.003,980.003,820.003,980.003,980.001,700
2026-03-163,900.003,900.003,900.003,900.003,900.00600
2026-03-133,930.003,930.003,890.003,900.003,900.0012,300
2026-03-123,930.003,930.003,930.003,930.003,930.00100
2026-03-113,850.004,000.003,740.004,000.004,000.0060,600
2026-03-103,890.003,890.003,850.003,850.003,850.008,100
2026-03-094,150.004,150.003,670.003,900.003,900.006,703
2026-03-064,090.004,090.003,850.003,900.003,900.0012,100
2026-03-053,900.003,990.003,900.003,900.003,900.009,100
2026-03-044,040.004,040.003,900.004,000.004,000.006,800
2026-03-034,000.004,000.003,920.003,920.003,920.003,400
2026-03-023,950.004,000.003,950.004,000.004,000.007,500
2026-02-274,010.004,010.003,900.004,000.004,000.005,800
2026-02-263,980.004,040.003,950.004,010.004,010.0011,600
2026-02-253,920.004,010.003,910.003,980.003,980.003,100
2026-02-244,000.004,050.003,960.004,050.004,050.002,800
2026-02-234,020.004,080.003,980.004,080.004,080.004,500
2026-02-133,850.004,040.003,770.004,040.004,040.001,700
2026-02-124,070.004,070.004,000.004,040.004,040.00700
2026-02-114,100.004,100.004,000.004,000.004,000.00800
2026-02-103,930.003,960.003,880.003,960.003,960.0014,500
2026-02-093,940.003,950.003,800.003,940.003,940.0012,600
2026-02-063,920.003,970.003,850.003,950.003,950.001,200
2026-02-053,970.003,970.003,850.003,940.003,940.003,300
2026-02-043,910.003,970.003,900.003,970.003,970.001,300
2026-02-033,960.004,030.003,920.003,990.003,990.004,800
2026-02-024,030.004,030.003,840.003,960.003,960.006,700
2026-01-303,780.004,100.003,720.004,070.004,070.0031,600
2026-01-293,900.003,980.003,730.003,980.003,980.0033,400
2026-01-283,910.003,990.003,910.003,990.003,990.001,500
2026-01-273,910.004,000.003,910.004,000.004,000.002,200
2026-01-263,910.004,000.003,910.004,000.004,000.002,700
2026-01-234,000.004,000.004,000.004,000.004,000.00400
2026-01-224,050.004,050.003,950.004,040.004,040.004,800
2026-01-214,020.004,080.004,000.004,060.004,060.001,800
2026-01-204,020.004,020.003,910.004,010.004,010.0010,600
2026-01-194,020.004,020.004,020.004,020.004,020.002,100
2026-01-164,020.004,020.004,020.004,020.004,020.00200
2026-01-154,010.004,020.003,900.004,020.004,020.0015,200
2026-01-144,000.004,010.004,000.004,010.004,010.0013,300
2026-01-134,020.004,020.004,020.004,020.004,020.00100
2026-01-124,000.004,000.004,000.004,000.004,000.003,300
2026-01-094,030.004,050.003,830.004,030.004,030.005,900
2026-01-084,040.004,050.004,000.004,050.004,050.005,000
2026-01-073,980.004,040.003,850.004,040.004,040.0014,100
2026-01-063,950.004,000.003,900.003,980.003,980.002,600
2026-01-053,960.003,960.003,800.003,960.003,960.0019,100
2025-12-314,000.004,000.003,900.003,920.003,920.003,400
2025-12-304,050.004,090.003,800.004,000.004,000.0012,100
2025-12-294,000.004,000.003,830.003,830.003,830.0034,000
2025-12-264,090.004,090.003,900.004,000.004,000.004,300
2025-12-254,000.004,090.003,990.004,080.004,080.006,400
← NewerPage 3 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.