Song Da No. 11 JSC (HNX:SJE)
Vietnam · Delayed Price · Currency is VND 18,800
+200 (1.08%)
At close: Dec 3, 2025
Song Da No. 11 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 18,700.00 | 19,000.00 | 18,600.00 | 18,800.00 | 18,800.00 | 1.08% | 40,359 |
| Dec 2, 2025 | 18,800.00 | 18,800.00 | 18,400.00 | 18,600.00 | 18,600.00 | -0.53% | 116,209 |
| Dec 1, 2025 | 19,100.00 | 19,100.00 | 18,500.00 | 18,700.00 | 18,700.00 | -3.11% | 248,281 |
| Nov 28, 2025 | 19,600.00 | 19,600.00 | 19,300.00 | 19,300.00 | 19,300.00 | -1.03% | 24,603 |
| Nov 27, 2025 | 19,400.00 | 19,600.00 | 19,000.00 | 19,500.00 | 19,500.00 | 1.04% | 61,700 |
| Nov 26, 2025 | 20,000.00 | 20,100.00 | 19,200.00 | 19,300.00 | 19,300.00 | -2.53% | 61,400 |
| Nov 25, 2025 | 19,000.00 | 20,300.00 | 19,000.00 | 19,800.00 | 19,800.00 | 4.76% | 201,317 |
| Nov 24, 2025 | 18,900.00 | 19,000.00 | 18,600.00 | 18,900.00 | 18,900.00 | - | 78,300 |
| Nov 21, 2025 | 19,100.00 | 19,100.00 | 18,600.00 | 18,900.00 | 18,900.00 | -1.56% | 23,500 |
| Nov 20, 2025 | 18,600.00 | 19,200.00 | 18,400.00 | 19,200.00 | 19,200.00 | 3.23% | 102,100 |
| Nov 19, 2025 | 18,500.00 | 18,600.00 | 18,300.00 | 18,600.00 | 18,600.00 | 0.54% | 80,829 |
| Nov 18, 2025 | 18,600.00 | 18,600.00 | 18,400.00 | 18,500.00 | 18,500.00 | -0.54% | 27,101 |
| Nov 17, 2025 | 18,500.00 | 18,600.00 | 18,300.00 | 18,600.00 | 18,600.00 | 0.54% | 31,300 |
| Nov 14, 2025 | 18,600.00 | 18,600.00 | 18,400.00 | 18,500.00 | 18,500.00 | -0.54% | 26,600 |
| Nov 13, 2025 | 18,700.00 | 18,800.00 | 18,500.00 | 18,600.00 | 18,600.00 | -0.53% | 33,306 |
| Nov 12, 2025 | 18,700.00 | 18,700.00 | 18,300.00 | 18,700.00 | 18,700.00 | 1.08% | 36,126 |
| Nov 11, 2025 | 18,500.00 | 18,700.00 | 18,100.00 | 18,500.00 | 18,500.00 | -1.07% | 13,304 |
| Nov 10, 2025 | 18,700.00 | 18,700.00 | 18,300.00 | 18,700.00 | 18,700.00 | - | 22,313 |
| Nov 7, 2025 | 19,100.00 | 19,100.00 | 18,100.00 | 18,700.00 | 18,700.00 | -1.58% | 52,200 |
| Nov 6, 2025 | 19,100.00 | 19,100.00 | 18,900.00 | 19,000.00 | 19,000.00 | -0.52% | 40,900 |
| Nov 5, 2025 | 18,700.00 | 19,400.00 | 18,500.00 | 19,100.00 | 19,100.00 | 0.53% | 80,651 |
| Nov 4, 2025 | 19,500.00 | 19,500.00 | 18,000.00 | 19,000.00 | 19,000.00 | -2.56% | 180,953 |
| Nov 3, 2025 | 20,900.00 | 20,900.00 | 19,400.00 | 19,500.00 | 19,500.00 | -2.99% | 93,432 |
| Oct 31, 2025 | 20,100.00 | 20,100.00 | 19,000.00 | 20,100.00 | 20,100.00 | 9.84% | 611,744 |
| Oct 30, 2025 | 18,400.00 | 18,400.00 | 18,100.00 | 18,300.00 | 18,300.00 | - | 23,350 |
| Oct 29, 2025 | 18,400.00 | 18,400.00 | 18,200.00 | 18,300.00 | 18,300.00 | - | 28,400 |
| Oct 28, 2025 | 18,700.00 | 18,700.00 | 18,200.00 | 18,300.00 | 18,300.00 | -2.14% | 25,300 |
| Oct 27, 2025 | 18,800.00 | 18,800.00 | 18,200.00 | 18,700.00 | 18,700.00 | -0.53% | 35,400 |
| Oct 24, 2025 | 19,000.00 | 19,000.00 | 18,300.00 | 18,800.00 | 18,800.00 | 1.62% | 34,100 |
| Oct 23, 2025 | 18,000.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 4.52% | 47,000 |
| Oct 22, 2025 | 17,500.00 | 17,800.00 | 17,400.00 | 17,700.00 | 17,700.00 | 1.72% | 20,801 |
| Oct 21, 2025 | 17,500.00 | 17,500.00 | 17,000.00 | 17,400.00 | 17,400.00 | 4.82% | 41,200 |
| Oct 20, 2025 | 17,900.00 | 17,900.00 | 16,600.00 | 16,600.00 | 16,600.00 | -7.78% | 59,200 |
| Oct 17, 2025 | 18,000.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | - | 12,424 |
| Oct 16, 2025 | 17,800.00 | 18,000.00 | 17,700.00 | 18,000.00 | 18,000.00 | 2.27% | 22,201 |
| Oct 15, 2025 | 17,900.00 | 17,900.00 | 17,600.00 | 17,600.00 | 17,600.00 | -1.12% | 18,319 |
| Oct 14, 2025 | 18,000.00 | 18,000.00 | 17,800.00 | 17,800.00 | 17,800.00 | -1.66% | 44,200 |
| Oct 13, 2025 | 18,000.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.55% | 42,825 |
| Oct 10, 2025 | 18,000.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | 0.55% | 63,400 |
| Oct 9, 2025 | 18,000.00 | 18,200.00 | 18,000.00 | 18,100.00 | 18,100.00 | 0.56% | 32,375 |
| Oct 8, 2025 | 18,200.00 | 18,400.00 | 17,900.00 | 18,000.00 | 18,000.00 | - | 54,300 |
| Oct 7, 2025 | 18,200.00 | 18,300.00 | 17,900.00 | 18,000.00 | 18,000.00 | -1.10% | 55,500 |
| Oct 6, 2025 | 18,200.00 | 18,400.00 | 18,200.00 | 18,200.00 | 18,200.00 | - | 19,901 |
| Oct 3, 2025 | 18,600.00 | 18,600.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.09% | 44,136 |
| Oct 2, 2025 | 18,600.00 | 18,600.00 | 18,400.00 | 18,400.00 | 18,400.00 | -1.08% | 40,894 |
| Oct 1, 2025 | 18,900.00 | 18,900.00 | 18,600.00 | 18,600.00 | 18,600.00 | -0.53% | 54,437 |
| Sep 30, 2025 | 19,000.00 | 19,000.00 | 18,500.00 | 18,700.00 | 18,700.00 | -0.53% | 69,600 |
| Sep 29, 2025 | 18,900.00 | 19,000.00 | 18,700.00 | 18,800.00 | 18,800.00 | -1.05% | 38,500 |
| Sep 26, 2025 | 19,300.00 | 19,300.00 | 19,000.00 | 19,000.00 | 19,000.00 | -0.52% | 32,407 |
| Sep 25, 2025 | 19,200.00 | 19,200.00 | 19,100.00 | 19,100.00 | 19,100.00 | -0.52% | 63,743 |