Song Da No. 11 JSC (HNX:SJE)
Vietnam · Delayed Price · Currency is VND 14,600
-400 (-2.67%)
At close: May 4, 2026
Song Da No. 11 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 15,700.00 | 16,800.00 | 15,700.00 | 16,500.00 | 16,500.00 | 5.77% | 63,190 |
| Mar 9, 2026 | 16,600.00 | 17,100.00 | 15,600.00 | 15,600.00 | 15,600.00 | -9.30% | 245,938 |
| Mar 6, 2026 | 17,100.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | - | 79,300 |
| Mar 5, 2026 | 17,500.00 | 17,500.00 | 17,200.00 | 17,200.00 | 17,200.00 | - | 41,382 |
| Mar 4, 2026 | 17,500.00 | 17,500.00 | 16,900.00 | 17,200.00 | 17,200.00 | -1.15% | 160,450 |
| Mar 3, 2026 | 17,500.00 | 17,700.00 | 17,200.00 | 17,400.00 | 17,400.00 | -1.14% | 117,017 |
| Mar 2, 2026 | 17,200.00 | 17,700.00 | 17,200.00 | 17,600.00 | 17,600.00 | -1.12% | 150,409 |
| Feb 27, 2026 | 17,900.00 | 17,900.00 | 17,600.00 | 17,800.00 | 17,800.00 | - | 90,850 |
| Feb 26, 2026 | 17,900.00 | 18,000.00 | 17,500.00 | 17,800.00 | 17,800.00 | -0.56% | 190,620 |
| Feb 25, 2026 | 17,900.00 | 18,000.00 | 17,700.00 | 17,900.00 | 17,900.00 | - | 82,920 |
| Feb 24, 2026 | 18,000.00 | 18,100.00 | 17,700.00 | 17,900.00 | 17,900.00 | -1.10% | 56,781 |
| Feb 23, 2026 | 17,800.00 | 18,100.00 | 17,700.00 | 18,100.00 | 18,100.00 | 1.69% | 101,524 |
| Feb 13, 2026 | 17,600.00 | 17,900.00 | 17,600.00 | 17,800.00 | 17,800.00 | 1.14% | 52,240 |
| Feb 12, 2026 | 17,600.00 | 17,600.00 | 17,400.00 | 17,600.00 | 17,600.00 | - | 35,200 |