Song Da No. 11 JSC (HNX:SJE)
Vietnam · Delayed Price · Currency is VND 13,600
+100 (0.74%)
At close: May 22, 2026
Song Da No. 11 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13,400.00 | 13,700.00 | 13,300.00 | 13,600.00 | 13,600.00 | 0.74% | 20,350 |
| May 21, 2026 | 13,600.00 | 13,700.00 | 13,400.00 | 13,500.00 | 13,500.00 | -0.74% | 21,200 |
| May 20, 2026 | 13,600.00 | 13,800.00 | 13,200.00 | 13,600.00 | 13,600.00 | -1.45% | 39,987 |
| May 19, 2026 | 13,700.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 1.47% | 12,303 |
| May 18, 2026 | 13,800.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | -1.45% | 37,500 |
| May 15, 2026 | 13,900.00 | 14,000.00 | 13,600.00 | 13,800.00 | 13,800.00 | -1.43% | 73,254 |
| May 14, 2026 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 0.72% | 17,410 |
| May 13, 2026 | 14,000.00 | 14,000.00 | 13,700.00 | 13,900.00 | 13,900.00 | -0.71% | 53,310 |
| May 12, 2026 | 14,200.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.41% | 40,901 |
| May 11, 2026 | 14,400.00 | 14,400.00 | 13,900.00 | 14,200.00 | 14,200.00 | -1.39% | 49,650 |
| May 8, 2026 | 14,400.00 | 14,500.00 | 14,200.00 | 14,400.00 | 14,400.00 | - | 28,929 |
| May 7, 2026 | 14,600.00 | 14,700.00 | 14,400.00 | 14,400.00 | 14,400.00 | - | 77,101 |
| May 6, 2026 | 14,500.00 | 14,600.00 | 14,300.00 | 14,400.00 | 14,400.00 | -0.69% | 38,500 |
| May 5, 2026 | 14,600.00 | 14,600.00 | 14,400.00 | 14,500.00 | 14,500.00 | -0.68% | 32,100 |
| May 4, 2026 | 15,000.00 | 15,000.00 | 14,500.00 | 14,600.00 | 14,600.00 | -2.67% | 78,517 |
| Apr 29, 2026 | 14,900.00 | 15,200.00 | 14,700.00 | 15,000.00 | 15,000.00 | -1.96% | 58,900 |
| Apr 28, 2026 | 15,000.00 | 15,300.00 | 14,600.00 | 15,300.00 | 15,300.00 | 2.00% | 25,100 |
| Apr 24, 2026 | 15,100.00 | 15,100.00 | 14,800.00 | 15,000.00 | 15,000.00 | -1.32% | 150,200 |
| Apr 23, 2026 | 15,400.00 | 15,500.00 | 14,900.00 | 15,200.00 | 15,200.00 | -1.94% | 64,636 |
| Apr 22, 2026 | 15,400.00 | 15,500.00 | 14,900.00 | 15,500.00 | 15,500.00 | - | 72,010 |
| Apr 21, 2026 | 15,800.00 | 16,000.00 | 15,300.00 | 15,500.00 | 15,500.00 | -0.64% | 36,165 |
| Apr 20, 2026 | 15,800.00 | 15,800.00 | 15,500.00 | 15,600.00 | 15,600.00 | - | 14,300 |
| Apr 17, 2026 | 15,700.00 | 15,700.00 | 15,100.00 | 15,600.00 | 15,600.00 | -0.64% | 80,911 |
| Apr 16, 2026 | 16,000.00 | 16,000.00 | 15,700.00 | 15,700.00 | 15,700.00 | -1.88% | 40,958 |
| Apr 15, 2026 | 16,200.00 | 16,200.00 | 15,900.00 | 16,000.00 | 16,000.00 | - | 40,823 |
| Apr 14, 2026 | 16,000.00 | 16,100.00 | 15,900.00 | 16,000.00 | 16,000.00 | -0.62% | 134,902 |
| Apr 13, 2026 | 16,000.00 | 16,300.00 | 15,800.00 | 16,100.00 | 16,100.00 | -1.23% | 37,700 |
| Apr 10, 2026 | 16,300.00 | 16,400.00 | 16,000.00 | 16,300.00 | 16,300.00 | 0.62% | 30,700 |
| Apr 9, 2026 | 16,300.00 | 16,400.00 | 16,000.00 | 16,200.00 | 16,200.00 | - | 28,710 |
| Apr 8, 2026 | 16,200.00 | 16,400.00 | 15,700.00 | 16,200.00 | 16,200.00 | 0.62% | 150,507 |
| Apr 7, 2026 | 16,100.00 | 16,100.00 | 15,700.00 | 16,100.00 | 16,100.00 | - | 37,206 |
| Apr 6, 2026 | 16,100.00 | 16,300.00 | 15,800.00 | 16,100.00 | 16,100.00 | -1.83% | 46,512 |
| Apr 3, 2026 | 16,400.00 | 16,500.00 | 16,100.00 | 16,400.00 | 16,400.00 | - | 16,738 |
| Apr 2, 2026 | 16,300.00 | 16,500.00 | 16,200.00 | 16,400.00 | 16,400.00 | -0.61% | 31,200 |
| Apr 1, 2026 | 16,600.00 | 16,700.00 | 16,300.00 | 16,500.00 | 16,500.00 | - | 38,743 |
| Mar 31, 2026 | 16,500.00 | 16,600.00 | 16,300.00 | 16,500.00 | 16,500.00 | -0.60% | 41,411 |
| Mar 30, 2026 | 16,700.00 | 16,700.00 | 16,400.00 | 16,600.00 | 16,600.00 | -0.60% | 16,300 |
| Mar 27, 2026 | 16,800.00 | 16,800.00 | 16,500.00 | 16,700.00 | 16,700.00 | 0.60% | 13,300 |
| Mar 26, 2026 | 16,800.00 | 16,800.00 | 16,400.00 | 16,600.00 | 16,600.00 | - | 15,600 |
| Mar 25, 2026 | 16,100.00 | 17,000.00 | 16,000.00 | 16,600.00 | 16,600.00 | 3.11% | 124,233 |
| Mar 24, 2026 | 16,400.00 | 16,400.00 | 16,000.00 | 16,100.00 | 16,100.00 | 1.90% | 61,000 |
| Mar 23, 2026 | 16,000.00 | 17,000.00 | 15,700.00 | 15,800.00 | 15,800.00 | -5.39% | 83,740 |
| Mar 20, 2026 | 16,400.00 | 16,700.00 | 16,300.00 | 16,700.00 | 16,700.00 | 1.83% | 66,907 |
| Mar 19, 2026 | 16,400.00 | 16,400.00 | 16,000.00 | 16,400.00 | 16,400.00 | -1.20% | 81,266 |
| Mar 18, 2026 | 16,800.00 | 16,800.00 | 16,500.00 | 16,600.00 | 16,600.00 | -1.19% | 48,200 |
| Mar 17, 2026 | 16,800.00 | 17,000.00 | 16,600.00 | 16,800.00 | 16,800.00 | - | 35,906 |
| Mar 16, 2026 | 16,700.00 | 17,000.00 | 16,500.00 | 16,800.00 | 16,800.00 | -0.59% | 47,061 |
| Mar 13, 2026 | 17,000.00 | 17,100.00 | 16,800.00 | 16,900.00 | 16,900.00 | -0.59% | 67,600 |
| Mar 12, 2026 | 17,000.00 | 17,300.00 | 16,800.00 | 17,000.00 | 17,000.00 | - | 28,786 |
| Mar 11, 2026 | 15,000.00 | 17,600.00 | 15,000.00 | 17,000.00 | 17,000.00 | 3.03% | 57,148 |