Saigon Ground Services JSC (HOSE:SGN)
Vietnam · Delayed Price · Currency is VND 64,400
-200 (-0.31%)
At close: Oct 31, 2025
HOSE:SGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 64,500.00 | 64,800.00 | 64,300.00 | 64,600.00 | 64,600.00 | 0.16% | 3,482 |
| Oct 29, 2025 | 64,200.00 | 64,800.00 | 63,900.00 | 64,500.00 | 64,500.00 | 0.47% | 23,057 |
| Oct 28, 2025 | 64,200.00 | 64,200.00 | 63,800.00 | 64,200.00 | 64,200.00 | -0.47% | 26,453 |
| Oct 27, 2025 | 64,500.00 | 64,600.00 | 64,400.00 | 64,500.00 | 64,500.00 | - | 4,015 |
| Oct 24, 2025 | 64,700.00 | 64,800.00 | 64,200.00 | 64,500.00 | 64,500.00 | -0.15% | 4,536 |
| Oct 23, 2025 | 64,500.00 | 64,900.00 | 64,500.00 | 64,600.00 | 64,600.00 | 0.31% | 4,517 |
| Oct 22, 2025 | 64,000.00 | 64,400.00 | 63,800.00 | 64,400.00 | 64,400.00 | 0.94% | 10,920 |
| Oct 21, 2025 | 64,000.00 | 64,000.00 | 63,000.00 | 63,800.00 | 63,800.00 | - | 11,577 |
| Oct 20, 2025 | 65,900.00 | 65,900.00 | 63,800.00 | 63,800.00 | 63,800.00 | -2.74% | 22,064 |
| Oct 17, 2025 | 66,000.00 | 66,000.00 | 65,500.00 | 65,600.00 | 65,600.00 | - | 8,167 |
| Oct 16, 2025 | 65,800.00 | 66,200.00 | 65,400.00 | 65,600.00 | 65,600.00 | - | 7,115 |
| Oct 15, 2025 | 65,600.00 | 65,700.00 | 65,300.00 | 65,600.00 | 65,600.00 | 0.31% | 11,007 |
| Oct 14, 2025 | 66,400.00 | 66,500.00 | 65,400.00 | 65,400.00 | 65,400.00 | -1.51% | 28,855 |
| Oct 13, 2025 | 65,300.00 | 66,500.00 | 65,300.00 | 66,400.00 | 66,400.00 | 1.68% | 23,934 |
| Oct 10, 2025 | 64,400.00 | 65,300.00 | 64,200.00 | 65,300.00 | 65,300.00 | 1.56% | 15,826 |
| Oct 9, 2025 | 64,500.00 | 64,500.00 | 64,300.00 | 64,300.00 | 64,300.00 | -0.31% | 6,650 |
| Oct 8, 2025 | 64,500.00 | 64,500.00 | 64,100.00 | 64,500.00 | 64,500.00 | - | 20,675 |
| Oct 7, 2025 | 64,400.00 | 64,600.00 | 64,400.00 | 64,500.00 | 64,500.00 | -0.15% | 2,610 |
| Oct 6, 2025 | 64,400.00 | 64,600.00 | 64,200.00 | 64,600.00 | 64,600.00 | - | 7,928 |
| Oct 3, 2025 | 64,500.00 | 64,700.00 | 64,200.00 | 64,600.00 | 64,600.00 | 0.31% | 6,618 |
| Oct 2, 2025 | 65,000.00 | 65,000.00 | 64,400.00 | 64,400.00 | 64,400.00 | -0.46% | 18,296 |
| Oct 1, 2025 | 64,700.00 | 64,900.00 | 64,600.00 | 64,700.00 | 64,700.00 | - | 9,702 |
| Sep 30, 2025 | 65,600.00 | 65,600.00 | 64,700.00 | 64,700.00 | 64,700.00 | -1.37% | 62,510 |
| Sep 29, 2025 | 66,100.00 | 66,100.00 | 65,400.00 | 65,600.00 | 65,600.00 | -0.76% | 38,623 |
| Sep 26, 2025 | 66,300.00 | 66,400.00 | 65,900.00 | 66,100.00 | 66,100.00 | -0.45% | 12,041 |
| Sep 25, 2025 | 66,400.00 | 66,400.00 | 66,000.00 | 66,400.00 | 66,400.00 | 0.15% | 9,551 |
| Sep 24, 2025 | 66,300.00 | 66,300.00 | 66,100.00 | 66,300.00 | 66,300.00 | 0.15% | 18,711 |
| Sep 23, 2025 | 66,000.00 | 66,400.00 | 66,000.00 | 66,200.00 | 66,200.00 | 0.30% | 9,700 |
| Sep 22, 2025 | 66,300.00 | 66,300.00 | 65,800.00 | 66,000.00 | 66,000.00 | -0.45% | 24,807 |
| Sep 19, 2025 | 66,300.00 | 66,400.00 | 65,900.00 | 66,300.00 | 66,300.00 | 0.15% | 25,427 |
| Sep 18, 2025 | 66,300.00 | 66,300.00 | 65,900.00 | 66,200.00 | 66,200.00 | - | 7,021 |
| Sep 17, 2025 | 66,400.00 | 66,500.00 | 65,800.00 | 66,200.00 | 66,200.00 | - | 9,993 |
| Sep 16, 2025 | 66,000.00 | 66,500.00 | 65,900.00 | 66,200.00 | 66,200.00 | 0.30% | 17,297 |
| Sep 15, 2025 | 66,300.00 | 66,300.00 | 65,900.00 | 66,000.00 | 66,000.00 | - | 20,315 |
| Sep 12, 2025 | 66,000.00 | 66,300.00 | 66,000.00 | 66,000.00 | 66,000.00 | - | 12,106 |
| Sep 11, 2025 | 65,700.00 | 66,100.00 | 65,500.00 | 66,000.00 | 66,000.00 | -0.45% | 13,305 |
| Sep 10, 2025 | 66,300.00 | 66,400.00 | 65,500.00 | 66,300.00 | 66,300.00 | - | 30,924 |
| Sep 9, 2025 | 66,200.00 | 66,400.00 | 65,500.00 | 66,300.00 | 66,300.00 | -0.15% | 19,900 |
| Sep 8, 2025 | 66,500.00 | 66,600.00 | 66,000.00 | 66,400.00 | 66,400.00 | -0.15% | 14,971 |
| Sep 5, 2025 | 66,800.00 | 66,800.00 | 66,500.00 | 66,500.00 | 66,500.00 | -0.15% | 8,372 |
| Sep 4, 2025 | 66,600.00 | 66,800.00 | 66,400.00 | 66,600.00 | 66,600.00 | - | 11,813 |
| Sep 3, 2025 | 66,600.00 | 66,600.00 | 66,100.00 | 66,600.00 | 66,600.00 | 0.91% | 10,048 |
| Aug 29, 2025 | 66,600.00 | 66,700.00 | 66,000.00 | 66,000.00 | 66,000.00 | -0.60% | 24,062 |
| Aug 28, 2025 | 66,400.00 | 66,500.00 | 66,100.00 | 66,400.00 | 66,400.00 | - | 20,972 |
| Aug 27, 2025 | 66,800.00 | 66,800.00 | 66,100.00 | 66,400.00 | 66,400.00 | 0.15% | 12,160 |
| Aug 26, 2025 | 66,000.00 | 66,400.00 | 66,000.00 | 66,300.00 | 66,300.00 | 0.30% | 12,962 |
| Aug 25, 2025 | 66,800.00 | 66,800.00 | 66,000.00 | 66,100.00 | 66,100.00 | 0.15% | 14,996 |
| Aug 22, 2025 | 67,000.00 | 67,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | -1.93% | 76,403 |
| Aug 21, 2025 | 66,800.00 | 67,300.00 | 66,800.00 | 67,300.00 | 67,300.00 | 1.05% | 9,356 |
| Aug 20, 2025 | 66,300.00 | 66,800.00 | 66,000.00 | 66,600.00 | 66,600.00 | -0.60% | 46,878 |