Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%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
2026-10-163,810.004,000.003,810.004,000.004,000.006,500
2026-10-153,990.004,050.003,990.004,050.004,050.007,700
2026-10-143,990.003,990.003,990.003,990.003,990.005,000
2026-10-093,880.004,150.003,880.004,150.004,150.0010,300
2026-10-083,800.003,880.003,800.003,880.003,880.00900
2026-10-023,760.003,880.003,760.003,880.003,880.00600
2026-09-303,760.003,880.003,760.003,880.003,880.00600
2026-09-283,710.003,880.003,710.003,880.003,880.00500
2026-09-253,830.003,910.003,630.003,900.003,900.004,600
2026-09-233,930.003,950.003,850.003,900.003,900.002,900
2026-09-223,830.003,940.003,820.003,920.003,920.00800
2026-09-183,940.003,960.003,830.003,960.003,960.004,600
2026-09-173,880.003,950.003,820.003,950.003,950.008,900
2026-09-163,810.003,880.003,810.003,880.003,880.003,500
2026-09-153,900.003,900.003,900.003,900.003,900.00100
2026-09-143,810.003,860.003,810.003,860.003,860.001,500
2026-09-113,820.003,900.003,810.003,880.003,880.003,300
2026-09-103,890.003,900.003,820.003,880.003,880.003,900
2026-09-093,890.003,900.003,810.003,850.003,850.002,600
2026-09-083,920.003,920.003,800.003,800.003,800.002,100
2026-09-073,840.003,920.003,800.003,920.003,920.005,100
2026-09-043,840.003,960.003,830.003,940.003,940.008,300
2026-08-283,730.003,930.003,730.003,930.003,930.005,100
2026-08-263,930.003,930.003,890.003,930.003,930.001,300
2026-08-253,850.003,890.003,800.003,890.003,890.001,200
2026-08-243,950.003,970.003,910.003,930.003,930.004,700
2026-08-213,940.003,940.003,850.003,930.003,930.007,100
2026-08-193,710.003,920.003,710.003,920.003,920.002,200
2026-08-183,810.003,920.003,810.003,920.003,920.00200
2026-08-173,830.003,940.003,700.003,930.003,930.007,800
2026-08-143,970.003,970.003,950.003,950.003,950.001,300
2026-08-133,960.003,960.003,870.003,950.003,950.001,300
2026-08-123,860.003,970.003,860.003,870.003,870.00500
2026-08-113,920.003,970.003,920.003,970.003,970.002,000
2026-08-103,970.003,990.003,850.003,970.003,970.003,800
2026-08-073,870.003,970.003,810.003,810.003,810.005,400
2026-08-063,940.003,970.003,940.003,970.003,970.003,500
2026-08-053,850.003,980.003,800.003,970.003,970.0013,400
2026-08-043,810.003,970.003,810.003,970.003,970.0026,200
2026-08-033,970.004,000.003,800.003,970.003,970.0016,700
2026-07-313,970.003,970.003,840.003,930.003,930.001,300
2026-07-303,950.003,970.003,890.003,960.003,960.0010,900
2026-07-293,850.003,940.003,850.003,900.003,900.001,200
2026-07-283,980.003,980.003,780.003,880.003,880.006,000
2026-07-273,780.003,970.003,780.003,970.003,970.001,500
2026-07-243,940.003,990.003,780.003,900.003,900.0014,500
2026-07-233,940.003,950.003,780.003,950.003,950.0021,300
2026-07-223,890.003,890.003,890.003,890.003,890.00200
2026-07-213,860.003,960.003,800.003,960.003,960.004,200
2026-07-203,960.003,960.003,960.003,960.003,960.00200
2026-07-173,980.003,980.003,880.003,880.003,880.00200
2026-07-163,900.003,990.003,540.003,940.003,940.0021,200
2026-07-153,870.003,870.003,650.003,800.003,800.001,800
2026-07-143,800.003,860.003,700.003,800.003,800.0035,300
2026-07-133,840.003,900.003,830.003,890.003,890.001,500
2026-07-103,980.003,980.003,590.003,830.003,830.00101,800
2026-07-093,840.003,850.003,800.003,850.003,850.003,500
2026-07-083,880.003,880.003,830.003,860.003,860.006,300
2026-07-073,880.003,880.003,880.003,880.003,880.00100
2026-07-063,880.003,940.003,880.003,940.003,940.00500
Page 1 of 2 · 105 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.