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
2025-09-304,047.624,114.294,038.104,114.294,114.292,414
2025-09-294,123.814,133.334,123.814,133.334,133.33629
2025-09-264,190.484,190.483,952.384,133.334,133.331,049
2025-09-254,161.904,171.434,104.764,171.434,171.438,924
2025-09-244,390.004,390.004,330.004,350.004,142.867,270
2025-09-234,400.004,400.004,300.004,330.004,123.813,515
2025-09-224,310.004,340.004,300.004,330.004,123.8114,461
2025-09-194,300.004,330.004,300.004,330.004,123.81315
2025-09-184,260.004,370.004,260.004,330.004,123.811,376
2025-09-174,370.004,380.004,310.004,330.004,123.818,049
2025-09-164,380.004,400.004,320.004,340.004,133.3314,882
2025-09-154,440.004,440.004,300.004,380.004,171.4321,435
2025-09-124,230.004,350.004,230.004,340.004,133.3367,204
2025-09-114,380.004,380.004,210.004,300.004,095.2428,172
2025-09-104,360.004,360.004,300.004,300.004,095.242,100
2025-09-094,350.004,350.004,270.004,300.004,095.2426,839
2025-09-084,390.004,390.004,300.004,350.004,142.8614,999
2025-09-054,310.004,440.004,310.004,370.004,161.9172,209
2025-09-044,400.004,500.004,300.004,370.004,161.9110,133
2025-09-034,300.004,320.004,260.004,310.004,104.7632,012
2025-08-294,290.004,310.004,270.004,300.004,095.2414,102
2025-08-284,400.004,400.004,200.004,260.004,057.141,833
2025-08-274,280.004,280.004,150.004,280.004,076.195,040
2025-08-264,300.004,300.004,120.004,280.004,076.192,521
2025-08-254,320.004,320.004,120.004,260.004,057.1420,791
2025-08-224,300.004,320.004,200.004,300.004,095.2433,822
2025-08-214,360.004,400.004,320.004,330.004,123.8135,683
2025-08-204,380.004,380.004,250.004,340.004,133.3321,807
2025-08-194,360.004,360.004,250.004,330.004,123.8120,949
2025-08-184,300.004,420.004,300.004,360.004,152.3873,926
2025-08-154,440.004,450.004,230.004,350.004,142.8621,854
2025-08-144,310.004,430.004,310.004,420.004,209.5268,095
2025-08-134,270.004,440.004,270.004,310.004,104.76129,136
2025-08-124,300.004,400.004,270.004,270.004,066.6757,545
2025-08-114,190.004,280.004,190.004,280.004,076.1944,238
2025-08-084,180.004,240.004,150.004,190.003,990.4844,661
2025-08-074,180.004,200.004,120.004,190.003,990.4811,153
2025-08-064,170.004,220.004,140.004,180.003,980.9555,334
2025-08-054,100.004,180.004,100.004,140.003,942.8672,012
2025-08-044,110.004,150.004,070.004,100.003,904.7646,715
2025-08-014,090.004,120.004,060.004,070.003,876.1917,785
2025-07-314,090.004,160.004,080.004,090.003,895.2449,535
2025-07-304,090.004,120.004,030.004,100.003,904.7637,065
2025-07-294,110.004,290.004,050.004,110.003,914.2956,363
2025-07-284,060.004,090.004,060.004,090.003,895.24112,668
2025-07-254,040.004,070.004,000.004,060.003,866.6749,485
2025-07-244,010.004,050.004,010.004,030.003,838.1034,536
2025-07-234,010.004,010.004,000.004,010.003,819.0540,396
2025-07-224,000.004,020.004,000.004,010.003,819.0537,538
2025-07-214,040.004,070.004,000.004,070.003,876.1963,975
2025-07-184,050.004,080.004,000.004,040.003,847.62112,072
2025-07-174,040.004,090.004,010.004,050.003,857.1439,884
2025-07-164,040.004,040.004,000.004,010.003,819.0598,280
2025-07-154,050.004,080.004,000.004,040.003,847.62112,604
2025-07-144,180.004,180.003,990.004,050.003,857.14137,369
2025-07-114,080.004,100.003,990.004,050.003,857.1499,006
2025-07-104,140.004,140.004,030.004,060.003,866.676,044
2025-07-094,030.004,060.004,000.004,050.003,857.1426,498
2025-07-084,010.004,040.003,990.004,030.003,838.1048,899
2025-07-044,130.004,130.003,970.004,080.003,885.7160,586
← NewerPage 5 of 21 · 1,216 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.