Sesan4A Hydropower JSC (HOSE:S4A)
Vietnam · Delayed Price · Currency is VND 32,600
-200 (-0.61%)
At close: Sep 23, 2026
Sesan4A Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | -0.61% | 100 |
| Sep 18, 2026 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 4.13% | 200 |
| Sep 11, 2026 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | -3.37% | 1,300 |
| Sep 9, 2026 | 32,750.00 | 32,750.00 | 32,600.00 | 32,600.00 | 32,600.00 | - | 7,700 |
| Sep 8, 2026 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 3.16% | 2,300 |
| Sep 3, 2026 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 0.32% | 1,001 |
| Aug 28, 2026 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | -1.56% | 1,301 |
| Aug 25, 2026 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | -3.03% | 1,000 |
| Aug 17, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 1.54% | 1,041 |
| Aug 14, 2026 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | - | 1,001 |
| Aug 4, 2026 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | - | 200 |
| Aug 3, 2026 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 3.17% | 100 |
| Jul 27, 2026 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | - | 200 |
| Jul 23, 2026 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | -2.78% | 200 |
| Jul 20, 2026 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | -0.31% | 1,500 |
| Jul 9, 2026 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | - | 1,500 |
| Jul 7, 2026 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | - | 1,600 |
| Jul 6, 2026 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | - | 100 |
| Jun 30, 2026 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 1.25% | 200 |
| Jun 29, 2026 | 32,500.00 | 32,500.00 | 32,100.00 | 32,100.00 | 32,100.00 | -2.43% | 500 |
| Jun 25, 2026 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 1.23% | 300 |
| Jun 12, 2026 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | -3.85% | 3,900 |
| Jun 10, 2026 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | - | 2,300 |
| Jun 9, 2026 | 33,700.00 | 33,800.00 | 33,700.00 | 33,800.00 | 33,800.00 | 2.42% | 2,000 |
| Jun 4, 2026 | 33,500.00 | 34,200.00 | 32,500.00 | 33,000.00 | 33,000.00 | 3.13% | 9,400 |
| Jun 3, 2026 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | -1.54% | 200 |
| Jun 2, 2026 | 33,000.00 | 33,000.00 | 32,500.00 | 32,500.00 | 32,500.00 | - | 3,000 |
| May 27, 2026 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | - | 801 |
| May 19, 2026 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | -6.07% | 304 |
| May 14, 2026 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 6.46% | 605 |
| May 13, 2026 | 33,000.00 | 33,000.00 | 32,500.00 | 32,500.00 | 32,500.00 | -4.69% | 1,000 |
| May 12, 2026 | 34,000.00 | 34,100.00 | 34,000.00 | 34,100.00 | 34,100.00 | 6.56% | 1,000 |
| May 8, 2026 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | - | 300 |
| May 6, 2026 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | -3.03% | 800 |
| Apr 29, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 1,100 |
| Apr 28, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | -1.49% | 100 |
| Apr 24, 2026 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | -0.89% | 500 |
| Apr 23, 2026 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | -1.74% | 400 |
| Apr 22, 2026 | 36,200.00 | 36,200.00 | 36,000.00 | 36,000.00 | 34,400.00 | 2.27% | 1,632 |
| Apr 20, 2026 | 35,200.00 | 35,300.00 | 35,200.00 | 35,200.00 | 33,635.56 | 0.57% | 1,508 |
| Apr 16, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 33,444.44 | 4.17% | 300 |
| Apr 15, 2026 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 32,106.67 | -1.18% | 100 |
| Apr 10, 2026 | 33,000.00 | 34,000.00 | 33,000.00 | 34,000.00 | 32,488.89 | 0.89% | 600 |
| Apr 3, 2026 | 33,700.00 | 33,700.00 | 33,700.00 | 33,700.00 | 32,202.22 | 0.60% | 500 |