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
2024-10-044,070.004,320.004,070.004,320.004,114.296,195
2024-10-034,290.004,360.004,270.004,290.004,085.7116,485
2024-10-024,340.004,340.004,290.004,340.004,133.3315,120
2024-10-014,320.004,360.004,300.004,340.004,133.3355,020
2024-09-304,350.004,350.004,290.004,350.004,142.862,520
2024-09-274,300.004,550.004,290.004,350.004,142.8616,380
2024-09-264,290.004,380.004,290.004,330.004,123.8123,940
2024-09-254,290.004,490.004,280.004,290.004,085.7127,720
2024-09-244,310.004,310.004,290.004,290.004,085.7131,710
2024-09-234,350.004,350.004,310.004,310.004,104.762,415
2024-09-204,310.004,440.004,300.004,400.004,190.488,925
2024-09-194,480.004,510.004,300.004,310.004,104.7646,305
2024-09-184,300.004,480.004,300.004,480.004,266.6736,225
2024-09-174,250.004,510.004,250.004,510.004,295.2414,805
2024-09-164,540.004,540.004,540.004,540.004,323.81105
2024-09-134,280.004,430.004,280.004,430.004,219.057,980
2024-09-124,220.004,490.004,220.004,460.004,247.621,785
2024-09-114,230.004,480.004,210.004,460.004,247.6229,190
2024-09-104,320.004,490.004,300.004,490.004,276.1910,605
2024-09-094,350.004,500.004,300.004,500.004,285.711,470
2024-09-064,380.004,380.004,380.004,380.004,171.43420
2024-09-054,460.004,460.004,460.004,460.004,247.62105
2024-09-044,350.004,480.004,350.004,370.004,161.913,780
2024-08-294,340.004,480.004,310.004,470.004,257.1422,365
2024-08-284,310.004,490.004,310.004,490.004,276.1912,075
2024-08-274,310.004,490.004,300.004,490.004,276.198,295
2024-08-264,490.004,500.004,230.004,450.004,238.1032,130
2024-08-234,280.004,510.004,280.004,450.004,238.1011,865
2024-08-224,250.004,250.004,250.004,250.004,047.62945
2024-08-214,400.004,500.004,400.004,500.004,285.713,255
2024-08-204,480.004,500.004,400.004,500.004,285.715,040
2024-08-194,500.004,700.004,480.004,480.004,266.677,980
2024-08-164,310.004,500.004,300.004,500.004,285.714,095
2024-08-134,280.004,490.004,280.004,490.004,276.195,355
2024-08-124,240.004,500.004,240.004,470.004,257.148,925
2024-08-074,440.004,500.004,440.004,500.004,285.717,035
2024-08-064,330.004,500.004,300.004,500.004,285.7154,390
2024-08-054,500.004,500.004,330.004,330.004,123.816,090
2024-08-024,470.004,500.004,470.004,500.004,285.71840
2024-08-014,500.004,500.004,500.004,500.004,285.71105
2024-07-314,500.004,500.004,500.004,500.004,285.7146,620
2024-07-304,450.004,450.004,380.004,440.004,228.5722,470
2024-07-294,490.004,500.004,400.004,500.004,285.7112,075
2024-07-264,320.004,490.004,320.004,490.004,276.191,890
2024-07-254,400.004,540.004,300.004,540.004,323.8111,655
2024-07-244,510.004,550.004,510.004,540.004,323.8150,505
2024-07-234,400.004,520.004,400.004,520.004,304.761,890
2024-07-184,400.004,550.004,400.004,550.004,333.3331,605
2024-07-174,460.004,500.004,440.004,500.004,285.718,400
2024-07-164,590.004,590.004,460.004,460.004,247.6212,810
2024-07-154,590.004,590.004,470.004,470.004,257.142,415
2024-07-124,510.004,510.004,460.004,460.004,247.623,990
2024-07-114,510.004,510.004,500.004,510.004,295.2457,435
2024-07-104,460.004,460.004,460.004,460.004,247.62105
2024-07-094,410.004,550.004,400.004,550.004,333.335,880
2024-07-084,430.004,590.004,400.004,570.004,352.3817,640
2024-07-054,500.004,500.004,420.004,420.004,209.523,255
2024-07-044,500.004,500.004,400.004,500.004,285.716,510
2024-07-034,530.004,530.004,450.004,500.004,285.713,255
2024-07-024,420.004,530.004,420.004,530.004,314.2918,585
← NewerPage 9 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.