Educational Book JSC in Ho Chi Minh City (HNX:SGD)
Vietnam · Delayed Price · Currency is VND 28,800
-3,200 (-10.00%)
At close: Sep 29, 2025
HNX:SGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | -10.00% | 235 |
| Sep 30, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | -9.72% | 100 |
| Sep 29, 2025 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | -10.00% | 3,001 |
| Sep 25, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 5.26% | 100 |
| Sep 24, 2025 | 28,400.00 | 30,400.00 | 28,400.00 | 30,400.00 | 30,400.00 | 9.75% | 1,900 |
| Sep 23, 2025 | 27,700.00 | 27,700.00 | 25,000.00 | 27,700.00 | 27,700.00 | 9.92% | 7,100 |
| Sep 19, 2025 | 27,500.00 | 27,500.00 | 25,200.00 | 25,200.00 | 25,200.00 | 0.80% | 1,101 |
| Sep 18, 2025 | 22,000.00 | 25,000.00 | 22,000.00 | 25,000.00 | 25,000.00 | 4.17% | 500 |
| Sep 15, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | -9.77% | 900 |
| Sep 11, 2025 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | -9.83% | 100 |
| Sep 3, 2025 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | -9.51% | 1,000 |
| Aug 29, 2025 | 29,500.00 | 32,600.00 | 29,500.00 | 32,600.00 | 32,600.00 | - | 1,200 |
| Aug 25, 2025 | 29,500.00 | 32,600.00 | 29,500.00 | 32,600.00 | 32,600.00 | 9.76% | 2,800 |
| Aug 22, 2025 | 27,000.00 | 29,700.00 | 26,500.00 | 29,700.00 | 29,700.00 | 10.00% | 19,201 |
| Aug 21, 2025 | 26,100.00 | 27,000.00 | 26,100.00 | 27,000.00 | 27,000.00 | 2.27% | 1,010 |
| Aug 20, 2025 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | -2.22% | 200 |
| Aug 14, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 6.72% | 100 |
| Aug 13, 2025 | 28,700.00 | 28,700.00 | 25,200.00 | 25,300.00 | 25,300.00 | -9.64% | 1,702 |
| Aug 11, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 4.09% | 201 |
| Aug 7, 2025 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 8.91% | 129 |
| Aug 6, 2025 | 22,500.00 | 24,700.00 | 22,500.00 | 24,700.00 | 24,700.00 | 9.78% | 500 |
| Aug 4, 2025 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 2,050 |
| Aug 1, 2025 | 22,500.00 | 22,500.00 | 20,300.00 | 22,500.00 | 22,500.00 | - | 11,509 |
| Jul 31, 2025 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | - | 200 |
| Jul 30, 2025 | 22,500.00 | 22,500.00 | 22,000.00 | 22,500.00 | 22,500.00 | - | 4,700 |
| Jul 29, 2025 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | -2.17% | 2,004 |
| Jul 28, 2025 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 9.52% | 3,602 |
| Jul 25, 2025 | 20,600.00 | 21,000.00 | 20,600.00 | 21,000.00 | 21,000.00 | 5.00% | 6,845 |
| Jul 24, 2025 | 20,800.00 | 20,800.00 | 20,000.00 | 20,000.00 | 20,000.00 | -3.85% | 4,001 |
| Jul 23, 2025 | 20,800.00 | 20,800.00 | 19,800.00 | 20,800.00 | 20,800.00 | 5.05% | 2,000 |
| Jul 22, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 6.45% | 100 |
| Jul 18, 2025 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | - | 1,639 |
| Jul 17, 2025 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | - | 1,001 |
| Jul 14, 2025 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 0.54% | 108 |
| Jul 10, 2025 | 19,100.00 | 19,100.00 | 18,500.00 | 18,500.00 | 18,500.00 | -2.63% | 721 |
| Jul 8, 2025 | 19,000.00 | 19,000.00 | 18,800.00 | 19,000.00 | 19,000.00 | -5.00% | 1,305 |
| Jul 7, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -4.76% | 2,000 |
| Jul 4, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | -8.30% | 2,200 |
| Jul 3, 2025 | 22,900.00 | 22,900.00 | 20,700.00 | 22,900.00 | 22,900.00 | - | 5,800 |
| Jul 2, 2025 | 25,000.00 | 25,000.00 | 22,900.00 | 22,900.00 | 22,900.00 | - | 600 |
| Jul 1, 2025 | 22,800.00 | 22,900.00 | 20,900.00 | 22,900.00 | 22,900.00 | 9.57% | 13,210 |
| Jun 30, 2025 | 20,800.00 | 20,900.00 | 20,800.00 | 20,900.00 | 20,900.00 | 10.00% | 5,141 |
| Jun 27, 2025 | 19,100.00 | 19,100.00 | 19,000.00 | 19,000.00 | 19,000.00 | 9.20% | 103 |
| Jun 26, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 20.00% | 111 |
| Jun 24, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 9.85% | 100 |
| Jun 20, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 9.09% | 500 |
| Jun 18, 2025 | 12,000.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,100.00 | 10.00% | 3,000 |
| Jun 13, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 4,700 |
| Jun 12, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10.00% | 315 |
| Jun 4, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 100 |