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
2025-07-034,050.004,050.004,050.004,050.003,857.14108
2025-07-024,030.004,040.004,000.004,040.003,847.6236,389
2025-07-014,010.004,050.004,000.004,050.003,857.1437,919
2025-06-304,170.004,170.004,000.004,050.003,857.147,577
2025-06-274,070.004,280.004,000.004,080.003,885.7132,865
2025-06-264,020.004,050.003,970.004,030.003,838.1019,562
2025-06-254,040.004,070.003,940.004,030.003,838.1011,782
2025-06-243,980.004,050.003,980.004,040.003,847.627,193
2025-06-234,050.004,050.004,050.004,050.003,857.14210
2025-06-204,060.004,060.004,060.004,060.003,866.67315
2025-06-193,950.004,000.003,950.004,000.003,809.528,832
2025-06-184,000.004,020.003,950.004,000.003,809.528,825
2025-06-173,990.004,040.003,990.004,000.003,809.5244,103
2025-06-164,020.004,030.003,720.003,990.003,800.0015,075
2025-06-134,000.004,000.003,980.004,000.003,809.5210,921
2025-06-124,010.004,010.003,980.004,000.003,809.5246,125
2025-06-114,000.004,080.004,000.004,080.003,885.717,350
2025-06-104,000.004,090.004,000.004,090.003,895.2416,800
2025-06-094,000.004,150.003,980.004,120.003,923.811,680
2025-06-064,000.004,010.004,000.004,000.003,809.5210,826
2025-06-053,990.004,070.003,990.004,050.003,857.1414,987
2025-06-044,080.004,080.003,990.003,990.003,800.0038,518
2025-06-034,010.004,070.004,000.004,050.003,857.1412,422
2025-06-024,020.004,020.004,000.004,010.003,819.0523,944
2025-05-304,000.004,090.003,980.004,020.003,828.5713,249
2025-05-294,000.004,090.004,000.004,000.003,809.5289,274
2025-05-284,020.004,130.004,020.004,110.003,914.2945,787
2025-05-274,270.004,270.004,050.004,140.003,942.86462
2025-05-264,070.004,070.004,050.004,050.003,857.14647
2025-05-233,970.004,090.003,970.004,070.003,876.1910,716
2025-05-223,910.004,080.003,910.003,970.003,780.953,959
2025-05-214,000.004,090.003,990.004,090.003,895.248,295
2025-05-204,100.004,120.003,990.004,000.003,809.5234,224
2025-05-194,070.004,070.004,040.004,050.003,857.1496,501
2025-05-164,100.004,100.004,070.004,070.003,876.1922,365
2025-05-154,070.004,120.004,070.004,120.003,923.8131,346
2025-05-144,150.004,150.004,050.004,140.003,942.8613,610
2025-05-134,170.004,170.004,080.004,080.003,885.7136,960
2025-05-124,200.004,270.004,090.004,170.003,971.4353,551
2025-05-094,060.004,200.004,060.004,200.004,000.003,471
2025-05-084,100.004,240.004,070.004,220.004,019.0512,873
2025-05-074,100.004,240.004,100.004,170.003,971.4326,263
2025-05-064,180.004,180.004,000.004,150.003,952.3817,178
2025-05-054,180.004,180.004,180.004,180.003,980.955,160
2025-04-294,220.004,220.004,170.004,180.003,980.953,045
2025-04-284,020.004,300.004,000.004,300.004,095.247,350
2025-04-254,070.004,100.003,870.004,090.003,895.248,085
2025-04-244,080.004,100.003,990.004,090.003,895.241,575
2025-04-233,860.004,080.003,860.004,080.003,885.71315
2025-04-223,880.004,090.003,810.004,050.003,857.142,415
2025-04-214,010.004,210.003,950.004,090.003,895.244,935
2025-04-184,160.004,160.004,000.004,000.003,809.524,095
2025-04-173,900.004,170.003,900.004,130.003,933.3318,165
2025-04-164,190.004,190.004,190.004,190.003,990.48945
2025-04-154,180.004,180.004,020.004,160.003,961.91315
2025-04-144,230.004,230.003,950.004,170.003,971.433,885
2025-04-114,150.004,190.004,120.004,190.003,990.486,195
2025-04-104,000.004,200.004,000.004,160.003,961.9118,690
2025-04-093,990.003,990.003,600.003,930.003,742.861,365
2025-04-084,150.004,150.003,860.003,860.003,676.1926,355
← NewerPage 6 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.