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
2024-12-314,110.004,250.004,110.004,150.003,952.382,835
2024-12-304,230.004,240.004,230.004,240.004,038.10840
2024-12-274,290.004,290.004,100.004,250.004,047.627,350
2024-12-264,180.004,360.004,180.004,360.004,152.3811,550
2024-12-254,090.004,170.004,090.004,170.003,971.431,050
2024-12-244,190.004,190.004,090.004,090.003,895.24210
2024-12-234,080.004,190.004,080.004,190.003,990.488,190
2024-12-204,100.004,100.004,080.004,080.003,885.711,050
2024-12-194,220.004,220.004,220.004,220.004,019.05315
2024-12-174,280.004,400.004,140.004,250.004,047.623,255
2024-12-164,040.004,160.004,040.004,150.003,952.384,830
2024-12-134,220.004,220.004,220.004,220.004,019.05525
2024-12-124,190.004,220.004,190.004,220.004,019.05630
2024-12-114,150.004,230.004,150.004,230.004,028.57525
2024-12-104,240.004,240.004,230.004,230.004,028.57210
2024-12-094,220.004,230.004,160.004,230.004,028.575,775
2024-12-064,250.004,250.004,100.004,200.004,000.001,995
2024-12-054,130.004,230.004,040.004,200.004,000.005,985
2024-12-044,120.004,130.004,120.004,130.003,933.3312,810
2024-12-024,130.004,160.004,110.004,120.003,923.817,140
2024-11-294,230.004,230.004,200.004,200.004,000.003,465
2024-11-284,160.004,230.004,160.004,230.004,028.57945
2024-11-274,290.004,290.004,160.004,160.003,961.912,520
2024-11-264,290.004,310.004,170.004,170.003,971.436,825
2024-11-254,290.004,290.004,290.004,290.004,085.71525
2024-11-224,410.004,410.004,290.004,290.004,085.71315
2024-11-214,280.004,280.004,110.004,250.004,047.622,940
2024-11-204,200.004,250.004,090.004,190.003,990.488,505
2024-11-194,100.004,100.004,100.004,100.003,904.76105
2024-11-184,200.004,260.004,000.004,260.004,057.1424,045
2024-11-154,290.004,290.004,290.004,290.004,085.711,668,913
2024-11-144,100.004,190.004,050.004,190.003,990.4820,685
2024-11-134,260.004,260.004,100.004,240.004,038.109,240
2024-11-124,170.004,240.004,100.004,100.003,904.764,620
2024-11-114,090.004,090.004,090.004,090.003,895.243,780
2024-11-084,300.004,300.004,090.004,090.003,895.2410,395
2024-11-074,200.004,200.004,160.004,200.004,000.005,460
2024-11-064,220.004,220.003,940.004,080.003,885.7121,630
2024-11-054,190.004,230.004,160.004,230.004,028.573,465
2024-11-044,100.004,450.004,100.004,130.003,933.3315,120
2024-11-014,200.004,250.004,170.004,250.004,047.622,415
2024-10-314,260.004,280.004,250.004,260.004,057.143,990
2024-10-304,170.004,240.004,170.004,240.004,038.103,150
2024-10-294,130.004,270.004,130.004,240.004,038.101,365
2024-10-284,100.004,330.004,100.004,320.004,114.291,575
2024-10-254,100.004,190.004,100.004,150.003,952.3813,965
2024-10-244,130.004,220.004,130.004,180.003,980.9514,595
2024-10-234,280.004,280.004,250.004,250.004,047.621,470
2024-10-224,300.004,300.004,300.004,300.004,095.241,575
2024-10-214,300.004,300.004,130.004,160.003,961.914,095
2024-10-184,250.004,340.004,170.004,340.004,133.334,095
2024-10-174,110.004,350.004,110.004,350.004,142.863,780
2024-10-164,180.004,190.004,150.004,150.003,952.389,240
2024-10-154,290.004,290.004,160.004,190.003,990.4839,480
2024-10-144,150.004,290.004,150.004,290.004,085.713,360
2024-10-114,200.004,270.004,170.004,230.004,028.572,205
2024-10-104,260.004,300.004,240.004,300.004,095.2453,550
2024-10-094,260.004,270.004,190.004,190.003,990.485,565
2024-10-084,310.004,310.004,260.004,280.004,076.192,100
2024-10-074,320.004,320.004,310.004,310.004,104.76420
← NewerPage 8 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.