Sesan4A Hydropower JSC (HOSE:S4A)
Vietnam · Delayed Price · Currency is VND 36,400
+400 (1.11%)
At close: Aug 29, 2025
Sesan4A Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 1.11% | 100 |
| Aug 27, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | -1.23% | 200 |
| Aug 20, 2025 | 35,100.00 | 36,450.00 | 35,100.00 | 36,450.00 | 36,450.00 | 3.85% | 500 |
| Aug 18, 2025 | 35,100.00 | 35,200.00 | 35,100.00 | 35,100.00 | 35,100.00 | - | 5,300 |
| Aug 15, 2025 | 34,900.00 | 35,800.00 | 34,900.00 | 35,100.00 | 35,100.00 | 3.08% | 1,401 |
| Aug 12, 2025 | 34,050.00 | 34,050.00 | 34,050.00 | 34,050.00 | 34,050.00 | -4.89% | 121 |
| Aug 11, 2025 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | - | 200 |
| Aug 8, 2025 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | -0.83% | 300 |
| Aug 7, 2025 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 0.56% | 100 |
| Aug 5, 2025 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | -0.28% | 105 |
| Aug 1, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 100 |
| Jul 31, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 114 |
| Jul 30, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | -1.10% | 105 |
| Jul 28, 2025 | 35,350.00 | 36,400.00 | 34,600.00 | 36,400.00 | 36,400.00 | 0.41% | 400 |
| Jul 25, 2025 | 36,250.00 | 36,250.00 | 36,250.00 | 36,250.00 | 36,250.00 | -0.14% | 100 |
| Jul 24, 2025 | 36,450.00 | 36,450.00 | 36,000.00 | 36,300.00 | 36,300.00 | -0.27% | 700 |
| Jul 23, 2025 | 36,200.00 | 36,400.00 | 36,200.00 | 36,400.00 | 36,400.00 | -1.36% | 219 |
| Jul 18, 2025 | 35,500.00 | 36,900.00 | 35,000.00 | 36,900.00 | 36,900.00 | 2.50% | 1,883 |
| Jul 17, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | -2.70% | 1,000 |
| Jul 14, 2025 | 34,500.00 | 37,000.00 | 34,500.00 | 37,000.00 | 37,000.00 | 1.65% | 700 |
| Jul 11, 2025 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | -0.14% | 300 |
| Jul 10, 2025 | 36,450.00 | 36,450.00 | 36,450.00 | 36,450.00 | 36,450.00 | 6.73% | 200 |
| Jul 9, 2025 | 34,150.00 | 34,150.00 | 34,150.00 | 34,150.00 | 34,150.00 | -5.66% | 101 |
| Jul 7, 2025 | 36,200.00 | 36,200.00 | 36,100.00 | 36,200.00 | 36,200.00 | -2.16% | 700 |
| Jul 3, 2025 | 37,450.00 | 37,450.00 | 35,400.00 | 37,000.00 | 37,000.00 | 2.78% | 4,794 |
| Jul 2, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 100 |
| Jul 1, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | -0.28% | 200 |
| Jun 30, 2025 | 39,000.00 | 39,000.00 | 35,500.00 | 36,100.00 | 36,100.00 | -0.96% | 6,003 |
| Jun 27, 2025 | 35,250.00 | 36,450.00 | 35,250.00 | 36,450.00 | 36,450.00 | 4.14% | 800 |
| Jun 25, 2025 | 34,500.00 | 35,000.00 | 34,500.00 | 35,000.00 | 35,000.00 | -1.69% | 5,300 |
| Jun 23, 2025 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | - | 2,500 |
| Jun 20, 2025 | 36,000.00 | 36,000.00 | 35,500.00 | 35,600.00 | 35,600.00 | -1.11% | 4,704 |
| Jun 19, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 0.84% | 1,700 |
| Jun 18, 2025 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 0.99% | 1,000 |
| Jun 17, 2025 | 35,350.00 | 35,350.00 | 35,350.00 | 35,350.00 | 35,350.00 | -1.26% | 100 |
| Jun 11, 2025 | 35,250.00 | 36,000.00 | 35,250.00 | 35,800.00 | 35,800.00 | -0.56% | 400 |
| Jun 9, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | -0.14% | 1,300 |
| Jun 6, 2025 | 36,050.00 | 36,050.00 | 36,050.00 | 36,050.00 | 36,050.00 | -2.57% | 1,201 |
| Jun 4, 2025 | 36,000.00 | 37,000.00 | 36,000.00 | 37,000.00 | 37,000.00 | 1.37% | 7,749 |
| Jun 3, 2025 | 36,000.00 | 36,600.00 | 35,600.00 | 36,500.00 | 36,500.00 | -1.35% | 1,500 |
| May 30, 2025 | 38,000.00 | 38,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 2.78% | 200 |
| May 29, 2025 | 35,400.00 | 36,000.00 | 35,400.00 | 36,000.00 | 36,000.00 | 2.86% | 2,100 |
| May 28, 2025 | 35,600.00 | 35,600.00 | 35,000.00 | 35,000.00 | 35,000.00 | 4.48% | 500 |
| May 27, 2025 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | -6.94% | 100 |
| May 26, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 600 |
| May 23, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 1,100 |
| May 22, 2025 | 35,650.00 | 36,000.00 | 35,500.00 | 36,000.00 | 36,000.00 | - | 2,400 |
| May 21, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | -5.26% | 100 |
| May 15, 2025 | 37,900.00 | 38,000.00 | 37,900.00 | 38,000.00 | 38,000.00 | - | 500 |
| May 14, 2025 | 38,000.00 | 38,000.00 | 36,250.00 | 38,000.00 | 37,200.00 | 3.40% | 801 |