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
2025-12-243,960.004,110.003,860.003,900.003,900.0012,000
2025-12-234,050.004,140.003,990.004,100.004,100.004,400
2025-12-224,000.004,140.003,990.004,050.004,050.0068,500
2025-12-193,990.004,000.003,940.004,000.004,000.005,700
2025-12-184,000.004,000.003,890.004,000.004,000.0010,500
2025-12-174,040.004,050.003,770.004,040.004,040.002,700
2025-12-164,040.004,040.004,040.004,040.004,040.00200
2025-12-154,040.004,040.004,040.004,040.004,040.00100
2025-12-123,900.004,040.003,900.004,040.004,040.001,600
2025-12-113,960.004,050.003,960.004,050.004,050.001,600
2025-12-104,000.004,090.004,000.004,050.004,050.003,200
2025-12-094,090.004,100.004,090.004,090.004,090.00800
2025-12-084,100.004,100.004,100.004,100.004,100.00100
2025-12-054,050.004,050.003,960.003,970.003,970.0042,100
2025-12-044,080.004,080.003,950.004,080.004,080.0012,100
2025-12-034,140.004,220.004,090.004,110.004,110.006,900
2025-12-024,050.004,050.003,950.003,950.003,950.005,100
2025-12-014,100.004,100.004,050.004,050.004,050.007,100
2025-11-284,050.004,090.004,000.004,090.004,090.0030,900
2025-11-274,110.004,140.004,030.004,120.004,120.007,400
2025-11-264,120.004,120.004,090.004,090.004,090.001,800
2025-11-254,100.004,340.004,100.004,140.004,140.004,000
2025-11-244,070.004,080.004,000.004,070.004,070.002,900
2025-11-214,080.004,080.004,080.004,080.004,080.001,500
2025-11-194,080.004,100.004,030.004,080.004,080.0016,100
2025-11-184,030.004,110.004,000.004,080.004,080.002,000
2025-11-174,080.004,120.004,030.004,030.004,030.007,000
2025-11-144,090.004,090.004,090.004,090.004,090.005,100
2025-11-134,120.004,120.004,000.004,100.004,100.0028,800
2025-11-124,000.004,100.004,000.004,100.004,100.0032,900
2025-11-114,100.004,100.003,990.004,090.004,090.0019,500
2025-11-104,140.004,140.003,880.004,100.004,100.005,800
2025-11-074,150.004,150.004,000.004,030.004,030.002,600
2025-11-063,900.004,060.003,900.004,060.004,060.009,500
2025-11-054,000.004,070.004,000.004,040.004,040.0032,200
2025-11-043,870.004,080.003,770.004,000.004,000.0017,300
2025-11-034,140.004,140.004,050.004,050.004,050.004,500
2025-10-314,050.004,090.004,030.004,090.004,090.004,500
2025-10-304,020.004,100.004,020.004,090.004,090.002,400
2025-10-294,080.004,140.004,000.004,100.004,100.0012,800
2025-10-284,000.004,100.003,960.004,090.004,090.0012,300
2025-10-274,050.004,120.003,970.004,100.004,100.008,600
2025-10-244,020.004,180.004,010.004,110.004,110.0023,900
2025-10-234,200.004,200.004,010.004,090.004,090.005,100
2025-10-224,090.004,200.004,000.004,090.004,090.008,900
2025-10-214,100.004,100.003,910.004,090.004,090.0019,300
2025-10-204,110.004,210.004,100.004,100.004,100.002,500
2025-10-174,240.004,240.004,120.004,180.004,180.007,400
2025-10-164,170.004,170.004,000.004,160.004,160.003,400
2025-10-154,290.004,290.004,150.004,180.004,180.004,900
2025-10-144,340.004,340.004,100.004,180.004,180.004,000
2025-10-134,250.004,250.004,070.004,190.004,190.003,900
2025-10-104,360.004,360.004,000.004,280.004,280.0014,000
2025-10-094,180.004,400.004,170.004,270.004,270.0024,800
2025-10-084,190.484,190.484,161.904,161.904,161.9026,564
2025-10-074,171.434,180.954,123.814,161.904,161.9024,569
2025-10-064,161.904,190.484,152.384,171.434,171.4324,464
2025-10-034,180.954,180.954,133.334,161.904,161.9011,654
2025-10-024,171.434,285.714,142.864,180.954,180.9531,289
2025-10-014,114.294,180.954,076.194,152.384,152.385,249
← NewerPage 4 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.