Song Da No. 11 JSC (HNX:SJE)
Vietnam · Delayed Price · Currency is VND 23,400
-1,000 (-4.10%)
At close: Aug 4, 2025
Song Da No. 11 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 23,400.00 | 23,800.00 | 21,700.00 | 22,600.00 | 22,600.00 | -3.42% | 307,964 |
| Aug 4, 2025 | 24,300.00 | 24,400.00 | 23,200.00 | 23,400.00 | 23,400.00 | -4.10% | 304,268 |
| Aug 1, 2025 | 25,000.00 | 26,900.00 | 24,200.00 | 24,400.00 | 24,400.00 | -0.41% | 254,357 |
| Jul 31, 2025 | 24,500.00 | 24,500.00 | 24,000.00 | 24,500.00 | 24,500.00 | 9.87% | 786,828 |
| Jul 30, 2025 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 9.85% | 88,215 |
| Jul 29, 2025 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 9.73% | 177,190 |
| Jul 28, 2025 | 18,200.00 | 18,700.00 | 17,800.00 | 18,500.00 | 18,500.00 | 2.78% | 413,240 |
| Jul 25, 2025 | 18,200.00 | 18,200.00 | 17,800.00 | 18,000.00 | 18,000.00 | -0.55% | 167,950 |
| Jul 24, 2025 | 18,200.00 | 18,200.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.55% | 122,800 |
| Jul 23, 2025 | 18,600.00 | 18,600.00 | 18,100.00 | 18,200.00 | 18,200.00 | - | 49,900 |
| Jul 22, 2025 | 17,900.00 | 18,300.00 | 17,700.00 | 18,200.00 | 18,200.00 | 1.68% | 197,218 |
| Jul 21, 2025 | 17,900.00 | 18,100.00 | 17,800.00 | 17,900.00 | 17,900.00 | -1.10% | 40,314 |
| Jul 18, 2025 | 17,900.00 | 18,100.00 | 17,800.00 | 18,100.00 | 18,100.00 | 1.69% | 37,952 |
| Jul 17, 2025 | 18,000.00 | 18,200.00 | 17,800.00 | 17,800.00 | 17,800.00 | -0.56% | 90,201 |
| Jul 16, 2025 | 18,000.00 | 18,000.00 | 17,800.00 | 17,900.00 | 17,900.00 | -0.56% | 43,218 |
| Jul 15, 2025 | 18,000.00 | 18,200.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 49,400 |
| Jul 14, 2025 | 18,300.00 | 18,300.00 | 17,900.00 | 18,000.00 | 18,000.00 | -1.64% | 25,852 |
| Jul 11, 2025 | 18,200.00 | 18,500.00 | 18,200.00 | 18,300.00 | 18,300.00 | 0.55% | 70,300 |
| Jul 10, 2025 | 18,300.00 | 18,400.00 | 18,100.00 | 18,200.00 | 18,200.00 | - | 24,402 |
| Jul 9, 2025 | 18,400.00 | 18,400.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.09% | 50,245 |
| Jul 8, 2025 | 18,500.00 | 18,500.00 | 18,200.00 | 18,400.00 | 18,400.00 | -0.54% | 8,500 |
| Jul 7, 2025 | 18,300.00 | 18,500.00 | 18,300.00 | 18,500.00 | 18,500.00 | 1.09% | 52,506 |
| Jul 4, 2025 | 17,900.00 | 18,300.00 | 17,900.00 | 18,300.00 | 18,300.00 | 2.23% | 157,301 |
| Jul 3, 2025 | 18,100.00 | 18,200.00 | 17,800.00 | 17,900.00 | 17,900.00 | -1.10% | 30,101 |
| Jul 2, 2025 | 18,000.00 | 18,100.00 | 17,900.00 | 18,100.00 | 18,100.00 | -0.55% | 110,904 |
| Jul 1, 2025 | 18,200.00 | 18,200.00 | 17,700.00 | 18,200.00 | 18,200.00 | -0.55% | 40,200 |
| Jun 30, 2025 | 18,100.00 | 18,400.00 | 17,700.00 | 18,300.00 | 18,300.00 | 1.10% | 59,005 |
| Jun 27, 2025 | 18,500.00 | 18,800.00 | 18,100.00 | 18,100.00 | 18,100.00 | -16.20% | 94,742 |
| Jun 26, 2025 | 22,700.00 | 22,800.00 | 21,600.00 | 21,600.00 | 17,914.18 | -4.85% | 136,405 |
| Jun 25, 2025 | 21,100.00 | 22,900.00 | 21,100.00 | 22,700.00 | 18,826.47 | 7.58% | 432,101 |
| Jun 24, 2025 | 21,900.00 | 22,000.00 | 21,000.00 | 21,100.00 | 17,499.50 | -1.86% | 97,400 |
| Jun 23, 2025 | 21,900.00 | 21,900.00 | 21,300.00 | 21,500.00 | 17,831.24 | -1.83% | 100,802 |
| Jun 20, 2025 | 22,700.00 | 22,700.00 | 21,500.00 | 21,900.00 | 18,162.98 | -3.10% | 82,743 |
| Jun 19, 2025 | 21,600.00 | 23,200.00 | 21,600.00 | 22,600.00 | 18,743.54 | 7.11% | 180,302 |
| Jun 18, 2025 | 21,300.00 | 21,500.00 | 21,100.00 | 21,100.00 | 17,499.50 | -1.86% | 31,530 |
| Jun 17, 2025 | 20,900.00 | 21,700.00 | 20,700.00 | 21,500.00 | 17,831.24 | 2.87% | 46,315 |
| Jun 16, 2025 | 21,000.00 | 21,000.00 | 20,600.00 | 20,900.00 | 17,333.62 | -0.48% | 83,400 |
| Jun 13, 2025 | 20,600.00 | 21,100.00 | 20,600.00 | 21,000.00 | 17,416.56 | -0.47% | 38,203 |
| Jun 12, 2025 | 21,200.00 | 21,200.00 | 20,900.00 | 21,100.00 | 17,499.50 | -0.47% | 32,600 |
| Jun 11, 2025 | 21,000.00 | 21,200.00 | 21,000.00 | 21,200.00 | 17,582.43 | 0.95% | 21,049 |
| Jun 10, 2025 | 21,200.00 | 21,200.00 | 21,000.00 | 21,000.00 | 17,416.56 | -0.47% | 38,617 |
| Jun 9, 2025 | 21,300.00 | 21,400.00 | 21,000.00 | 21,100.00 | 17,499.50 | -0.47% | 26,014 |
| Jun 6, 2025 | 21,600.00 | 21,700.00 | 21,200.00 | 21,200.00 | 17,582.43 | -1.40% | 69,600 |
| Jun 5, 2025 | 21,400.00 | 21,600.00 | 21,200.00 | 21,500.00 | 17,831.24 | -0.46% | 45,534 |
| Jun 4, 2025 | 21,600.00 | 21,600.00 | 21,200.00 | 21,600.00 | 17,914.18 | 0.93% | 75,567 |
| Jun 3, 2025 | 22,100.00 | 22,100.00 | 21,300.00 | 21,400.00 | 17,748.30 | -3.17% | 129,700 |
| Jun 2, 2025 | 21,900.00 | 22,400.00 | 21,700.00 | 22,100.00 | 18,328.86 | 0.91% | 63,062 |
| May 30, 2025 | 22,000.00 | 22,100.00 | 21,900.00 | 21,900.00 | 18,162.98 | -1.35% | 39,536 |
| May 29, 2025 | 22,300.00 | 22,300.00 | 22,000.00 | 22,200.00 | 18,411.79 | -0.45% | 34,300 |
| May 28, 2025 | 22,400.00 | 22,600.00 | 22,100.00 | 22,300.00 | 18,494.73 | - | 55,008 |