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
2025-04-043,740.004,170.003,740.004,150.003,952.3822,995
2025-04-033,940.004,290.003,910.004,010.003,819.0523,835
2025-04-024,300.004,300.004,100.004,200.004,000.0010,815
2025-04-014,150.004,190.004,090.004,190.003,990.4815,540
2025-03-314,080.004,190.004,080.004,150.003,952.38525
2025-03-284,200.004,250.004,200.004,230.004,028.571,260
2025-03-274,290.004,320.004,100.004,200.004,000.008,820
2025-03-264,300.004,300.004,300.004,300.004,095.24105
2025-03-254,450.004,450.004,100.004,320.004,114.292,100
2025-03-244,100.004,200.004,100.004,200.004,000.00315
2025-03-214,100.004,190.004,100.004,190.003,990.483,780
2025-03-204,180.004,280.004,130.004,190.003,990.4820,160
2025-03-194,060.004,200.004,060.004,200.004,000.004,620
2025-03-184,200.004,200.004,200.004,200.004,000.00630
2025-03-174,190.004,200.004,190.004,200.004,000.0011,655
2025-03-144,210.004,220.004,190.004,190.003,990.482,625
2025-03-134,190.004,190.004,190.004,190.003,990.481,155
2025-03-124,150.004,230.004,150.004,190.003,990.481,155
2025-03-114,220.004,220.004,090.004,110.003,914.299,345
2025-03-104,210.004,220.004,140.004,220.004,019.053,045
2025-03-074,120.004,230.004,110.004,230.004,028.5720,685
2025-03-064,230.004,230.004,220.004,230.004,028.573,465
2025-03-054,240.004,240.004,240.004,240.004,038.10105
2025-03-044,160.004,260.004,100.004,200.004,000.00945
2025-03-034,200.004,200.004,150.004,160.003,961.911,680
2025-02-284,200.004,250.004,180.004,240.004,038.105,250
2025-02-274,260.004,260.004,180.004,180.003,980.9517,325
2025-02-254,280.004,280.004,110.004,260.004,057.144,305
2025-02-244,180.004,280.004,180.004,280.004,076.199,765
2025-02-214,100.004,180.004,100.004,180.003,980.954,095
2025-02-204,200.004,200.004,150.004,180.003,980.9517,115
2025-02-194,250.004,250.004,180.004,230.004,028.578,715
2025-02-184,260.004,260.004,100.004,170.003,971.433,255
2025-02-174,190.004,200.004,120.004,170.003,971.439,555
2025-02-144,180.004,200.004,160.004,200.004,000.005,250
2025-02-134,150.004,230.004,150.004,200.004,000.001,260
2025-02-124,240.004,240.004,200.004,220.004,019.0522,785
2025-02-114,110.004,210.004,080.004,080.003,885.7150,610
2025-02-104,050.004,300.004,000.004,240.004,038.1031,815
2025-02-074,140.004,240.004,020.004,200.004,000.00118,440
2025-02-064,200.004,200.004,010.004,140.003,942.869,345
2025-02-054,260.004,260.004,050.004,060.003,866.674,830
2025-02-044,100.004,100.004,030.004,050.003,857.145,880
2025-02-034,230.004,230.004,060.004,060.003,866.671,680
2025-01-244,200.004,200.003,810.003,970.003,780.9515,435
2025-01-234,030.004,040.004,030.004,040.003,847.621,365
2025-01-224,200.004,290.004,200.004,290.004,085.71210
2025-01-214,060.004,110.003,960.004,020.003,828.5712,495
2025-01-204,140.004,150.004,100.004,150.003,952.38630
2025-01-164,030.004,100.004,030.004,100.003,904.761,050
2025-01-154,000.004,000.004,000.004,000.003,809.522,625
2025-01-144,100.004,120.004,000.004,000.003,809.5214,595
2025-01-134,190.004,190.004,190.004,190.003,990.48105
2025-01-104,200.004,200.004,200.004,200.004,000.00105
2025-01-094,050.004,180.004,050.004,180.003,980.951,680
2025-01-084,230.004,230.004,230.004,230.004,028.57105
2025-01-074,210.004,210.004,180.004,180.003,980.95420
2025-01-064,080.004,350.004,080.004,240.004,038.108,820
2025-01-034,060.004,080.004,060.004,080.003,885.713,885
2025-01-024,130.004,130.004,110.004,130.003,933.332,415
← NewerPage 7 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.