Saigon Ground Services JSC (HOSE:SGN)
Vietnam · Delayed Price · Currency is VND 51,600
-900 (-1.71%)
At close: Mar 23, 2026
HOSE:SGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 52,500.00 | 53,500.00 | 50,500.00 | 51,600.00 | 51,600.00 | -1.71% | 14,151 |
| Mar 20, 2026 | 52,500.00 | 53,000.00 | 52,400.00 | 52,500.00 | 52,500.00 | -1.32% | 4,321 |
| Mar 19, 2026 | 53,000.00 | 53,200.00 | 52,600.00 | 53,200.00 | 53,200.00 | - | 10,423 |
| Mar 18, 2026 | 53,300.00 | 53,400.00 | 53,200.00 | 53,200.00 | 53,200.00 | 0.19% | 1,006 |
| Mar 17, 2026 | 53,100.00 | 53,500.00 | 53,100.00 | 53,100.00 | 53,100.00 | 0.19% | 11,046 |
| Mar 16, 2026 | 53,600.00 | 53,800.00 | 53,000.00 | 53,000.00 | 53,000.00 | -0.56% | 26,100 |
| Mar 13, 2026 | 53,300.00 | 54,000.00 | 53,300.00 | 53,300.00 | 53,300.00 | - | 11,600 |
| Mar 12, 2026 | 53,300.00 | 53,300.00 | 52,800.00 | 53,300.00 | 53,300.00 | -0.37% | 25,700 |
| Mar 11, 2026 | 53,000.00 | 53,600.00 | 53,000.00 | 53,500.00 | 53,500.00 | 0.94% | 5,905 |
| Mar 10, 2026 | 52,500.00 | 54,400.00 | 52,500.00 | 53,000.00 | 53,000.00 | 0.76% | 11,914 |
| Mar 9, 2026 | 56,300.00 | 56,300.00 | 52,600.00 | 52,600.00 | 52,600.00 | -6.90% | 50,432 |
| Mar 6, 2026 | 57,200.00 | 57,400.00 | 56,500.00 | 56,500.00 | 56,500.00 | -1.22% | 9,900 |
| Mar 5, 2026 | 56,900.00 | 57,300.00 | 56,900.00 | 57,200.00 | 57,200.00 | 0.35% | 10,942 |
| Mar 4, 2026 | 56,800.00 | 57,500.00 | 56,800.00 | 57,000.00 | 57,000.00 | -0.52% | 20,906 |
| Mar 3, 2026 | 57,500.00 | 57,600.00 | 57,300.00 | 57,300.00 | 57,300.00 | -0.35% | 20,134 |
| Mar 2, 2026 | 57,600.00 | 57,900.00 | 56,800.00 | 57,500.00 | 57,500.00 | -0.35% | 16,301 |
| Feb 27, 2026 | 58,100.00 | 58,300.00 | 57,500.00 | 57,700.00 | 57,700.00 | -1.20% | 28,838 |
| Feb 26, 2026 | 58,900.00 | 58,900.00 | 57,800.00 | 58,400.00 | 58,400.00 | -0.85% | 16,025 |
| Feb 25, 2026 | 59,300.00 | 59,300.00 | 58,500.00 | 58,900.00 | 58,900.00 | -0.67% | 14,202 |
| Feb 24, 2026 | 59,000.00 | 59,600.00 | 59,000.00 | 59,300.00 | 59,300.00 | 0.51% | 13,897 |
| Feb 23, 2026 | 58,200.00 | 59,500.00 | 58,200.00 | 59,000.00 | 59,000.00 | 1.72% | 20,652 |
| Feb 13, 2026 | 58,600.00 | 58,600.00 | 58,000.00 | 58,000.00 | 58,000.00 | -0.85% | 9,195 |
| Feb 12, 2026 | 58,000.00 | 59,400.00 | 58,000.00 | 58,500.00 | 58,500.00 | 0.34% | 2,712 |
| Feb 11, 2026 | 57,700.00 | 58,300.00 | 57,700.00 | 58,300.00 | 58,300.00 | 0.52% | 17,666 |
| Feb 10, 2026 | 58,200.00 | 58,500.00 | 58,000.00 | 58,000.00 | 58,000.00 | -0.34% | 5,540 |
| Feb 9, 2026 | 58,900.00 | 58,900.00 | 58,200.00 | 58,200.00 | 58,200.00 | 0.17% | 11,980 |
| Feb 6, 2026 | 57,200.00 | 59,400.00 | 57,200.00 | 58,100.00 | 58,100.00 | 1.93% | 19,308 |
| Feb 5, 2026 | 60,500.00 | 60,500.00 | 57,000.00 | 57,000.00 | 57,000.00 | -5.79% | 21,028 |
| Feb 4, 2026 | 61,400.00 | 61,400.00 | 59,900.00 | 60,500.00 | 60,500.00 | 0.50% | 19,170 |
| Feb 3, 2026 | 60,000.00 | 60,200.00 | 59,900.00 | 60,200.00 | 60,200.00 | - | 24,100 |
| Feb 2, 2026 | 60,000.00 | 60,200.00 | 59,400.00 | 60,200.00 | 60,200.00 | 0.17% | 7,347 |
| Jan 30, 2026 | 60,200.00 | 60,400.00 | 59,000.00 | 60,100.00 | 60,100.00 | - | 10,581 |
| Jan 29, 2026 | 60,300.00 | 60,400.00 | 60,100.00 | 60,100.00 | 60,100.00 | -0.33% | 21,830 |
| Jan 28, 2026 | 60,600.00 | 60,600.00 | 60,000.00 | 60,300.00 | 60,300.00 | -0.50% | 23,004 |
| Jan 27, 2026 | 60,200.00 | 61,000.00 | 60,000.00 | 60,600.00 | 60,600.00 | - | 25,303 |
| Jan 26, 2026 | 61,700.00 | 62,400.00 | 60,600.00 | 60,600.00 | 60,600.00 | -1.94% | 33,565 |
| Jan 23, 2026 | 61,800.00 | 62,400.00 | 61,600.00 | 61,800.00 | 61,800.00 | -0.64% | 21,199 |
| Jan 22, 2026 | 62,500.00 | 63,500.00 | 60,500.00 | 62,200.00 | 62,200.00 | - | 27,200 |
| Jan 21, 2026 | 62,800.00 | 62,800.00 | 61,800.00 | 62,200.00 | 62,200.00 | -1.11% | 33,555 |
| Jan 20, 2026 | 63,200.00 | 63,900.00 | 62,500.00 | 62,900.00 | 62,900.00 | -0.47% | 15,304 |
| Jan 19, 2026 | 63,300.00 | 64,400.00 | 62,400.00 | 63,200.00 | 63,200.00 | 1.28% | 38,723 |
| Jan 16, 2026 | 63,800.00 | 63,900.00 | 62,400.00 | 62,400.00 | 62,400.00 | -0.16% | 67,157 |
| Jan 15, 2026 | 58,600.00 | 62,500.00 | 58,600.00 | 62,500.00 | 62,500.00 | 6.84% | 88,710 |
| Jan 14, 2026 | 57,800.00 | 58,500.00 | 57,100.00 | 58,500.00 | 58,500.00 | 2.45% | 28,902 |
| Jan 13, 2026 | 56,900.00 | 57,800.00 | 56,700.00 | 57,100.00 | 57,100.00 | 0.71% | 14,558 |
| Jan 12, 2026 | 56,900.00 | 57,000.00 | 56,500.00 | 56,700.00 | 56,700.00 | - | 39,914 |
| Jan 9, 2026 | 57,000.00 | 57,000.00 | 56,500.00 | 56,700.00 | 56,700.00 | -0.53% | 23,586 |
| Jan 8, 2026 | 56,200.00 | 57,400.00 | 56,000.00 | 57,000.00 | 57,000.00 | - | 34,398 |
| Jan 7, 2026 | 57,700.00 | 57,700.00 | 56,900.00 | 57,000.00 | 57,000.00 | -1.55% | 24,162 |
| Jan 6, 2026 | 58,100.00 | 58,500.00 | 57,900.00 | 57,900.00 | 57,900.00 | -1.70% | 10,212 |