Saigon Ground Services JSC (HOSE:SGN)
Vietnam · Delayed Price · Currency is VND 66,400
0.00 (0.00%)
At close: Aug 28, 2025
HOSE:SGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 67,200.00 | 67,500.00 | 66,800.00 | 67,000.00 | 67,000.00 | -0.15% | 40,380 |
| Aug 18, 2025 | 68,000.00 | 68,000.00 | 66,600.00 | 67,100.00 | 67,100.00 | -1.18% | 40,476 |
| Aug 15, 2025 | 68,500.00 | 68,500.00 | 67,500.00 | 67,900.00 | 67,900.00 | -0.88% | 23,768 |
| Aug 14, 2025 | 69,200.00 | 69,200.00 | 68,400.00 | 68,500.00 | 68,500.00 | -1.01% | 30,560 |
| Aug 13, 2025 | 69,300.00 | 69,400.00 | 68,400.00 | 69,200.00 | 69,200.00 | - | 50,775 |
| Aug 12, 2025 | 69,100.00 | 69,300.00 | 69,000.00 | 69,200.00 | 69,200.00 | - | 21,584 |
| Aug 11, 2025 | 67,200.00 | 70,100.00 | 67,200.00 | 69,200.00 | 69,200.00 | 3.28% | 77,081 |
| Aug 8, 2025 | 67,300.00 | 67,300.00 | 66,900.00 | 67,000.00 | 67,000.00 | -0.30% | 26,800 |
| Aug 7, 2025 | 68,000.00 | 68,000.00 | 67,100.00 | 67,200.00 | 67,200.00 | -0.59% | 16,315 |
| Aug 6, 2025 | 67,000.00 | 67,600.00 | 66,700.00 | 67,600.00 | 67,600.00 | 0.90% | 45,610 |
| Aug 5, 2025 | 68,000.00 | 68,100.00 | 66,800.00 | 67,000.00 | 67,000.00 | -0.59% | 52,351 |
| Aug 4, 2025 | 67,000.00 | 67,700.00 | 67,000.00 | 67,400.00 | 67,400.00 | 0.60% | 39,558 |
| Aug 1, 2025 | 66,800.00 | 67,100.00 | 66,700.00 | 67,000.00 | 67,000.00 | -0.15% | 35,500 |
| Jul 31, 2025 | 66,800.00 | 67,800.00 | 66,300.00 | 67,100.00 | 67,100.00 | 0.45% | 42,100 |
| Jul 30, 2025 | 66,600.00 | 67,000.00 | 66,300.00 | 66,800.00 | 66,800.00 | -0.30% | 59,899 |
| Jul 29, 2025 | 69,600.00 | 69,600.00 | 66,800.00 | 67,000.00 | 67,000.00 | -3.74% | 62,470 |
| Jul 28, 2025 | 69,900.00 | 69,900.00 | 68,500.00 | 69,600.00 | 69,600.00 | -0.43% | 49,038 |
| Jul 25, 2025 | 66,800.00 | 70,300.00 | 66,800.00 | 69,900.00 | 69,900.00 | 4.02% | 70,882 |
| Jul 24, 2025 | 65,400.00 | 67,500.00 | 65,400.00 | 67,200.00 | 67,200.00 | 2.75% | 68,934 |
| Jul 23, 2025 | 65,700.00 | 65,700.00 | 65,300.00 | 65,400.00 | 65,400.00 | - | 34,297 |
| Jul 22, 2025 | 65,200.00 | 65,600.00 | 65,000.00 | 65,400.00 | 65,400.00 | 0.31% | 17,600 |
| Jul 21, 2025 | 65,400.00 | 65,600.00 | 65,100.00 | 65,200.00 | 65,200.00 | -0.31% | 29,736 |
| Jul 18, 2025 | 65,400.00 | 65,500.00 | 64,900.00 | 65,400.00 | 65,400.00 | - | 32,925 |
| Jul 17, 2025 | 65,400.00 | 65,500.00 | 65,100.00 | 65,400.00 | 65,400.00 | -0.15% | 21,338 |
| Jul 16, 2025 | 65,200.00 | 65,700.00 | 65,100.00 | 65,500.00 | 65,500.00 | 0.46% | 10,601 |
| Jul 15, 2025 | 65,500.00 | 65,800.00 | 65,000.00 | 65,200.00 | 65,200.00 | -0.46% | 36,109 |
| Jul 14, 2025 | 66,300.00 | 66,300.00 | 65,100.00 | 65,500.00 | 65,500.00 | -0.76% | 32,244 |
| Jul 11, 2025 | 65,800.00 | 66,000.00 | 65,700.00 | 66,000.00 | 66,000.00 | 0.46% | 26,787 |
| Jul 10, 2025 | 65,900.00 | 66,200.00 | 65,700.00 | 65,700.00 | 65,700.00 | -0.15% | 16,342 |
| Jul 9, 2025 | 65,200.00 | 66,000.00 | 65,200.00 | 65,800.00 | 65,800.00 | 0.77% | 63,976 |
| Jul 8, 2025 | 65,000.00 | 65,300.00 | 64,700.00 | 65,300.00 | 65,300.00 | 0.46% | 25,893 |
| Jul 7, 2025 | 64,700.00 | 65,200.00 | 64,700.00 | 65,000.00 | 65,000.00 | 0.46% | 23,602 |
| Jul 4, 2025 | 65,400.00 | 65,800.00 | 64,700.00 | 64,700.00 | 64,700.00 | -1.07% | 44,506 |
| Jul 3, 2025 | 66,900.00 | 66,900.00 | 65,200.00 | 65,400.00 | 65,400.00 | 0.93% | 22,249 |
| Jul 2, 2025 | 64,900.00 | 65,000.00 | 64,400.00 | 64,800.00 | 64,800.00 | - | 28,447 |
| Jul 1, 2025 | 63,500.00 | 65,000.00 | 63,500.00 | 64,800.00 | 64,800.00 | 2.05% | 23,727 |
| Jun 30, 2025 | 63,100.00 | 63,500.00 | 63,100.00 | 63,500.00 | 63,500.00 | 0.79% | 15,224 |
| Jun 27, 2025 | 63,300.00 | 63,400.00 | 63,000.00 | 63,000.00 | 63,000.00 | -0.32% | 17,010 |
| Jun 26, 2025 | 63,200.00 | 63,500.00 | 63,000.00 | 63,200.00 | 63,200.00 | - | 20,443 |
| Jun 25, 2025 | 62,900.00 | 63,500.00 | 62,800.00 | 63,200.00 | 63,200.00 | 0.16% | 20,929 |
| Jun 24, 2025 | 64,000.00 | 64,200.00 | 62,500.00 | 63,100.00 | 63,100.00 | -1.41% | 74,284 |
| Jun 23, 2025 | 64,300.00 | 64,300.00 | 63,900.00 | 64,000.00 | 64,000.00 | -0.62% | 11,804 |
| Jun 20, 2025 | 64,000.00 | 64,500.00 | 64,000.00 | 64,400.00 | 64,400.00 | 0.78% | 18,314 |