Saigon Ground Services JSC (HOSE:SGN)
Vietnam · Delayed Price · Currency is VND 57,000
-900 (-1.55%)
At close: Jan 7, 2026
HOSE:SGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 58,100.00 | 58,500.00 | 57,900.00 | 57,900.00 | 57,900.00 | -1.70% | 10,212 |
| Jan 5, 2026 | 59,300.00 | 59,300.00 | 58,100.00 | 58,900.00 | 58,900.00 | -0.67% | 2,601 |
| Dec 31, 2025 | 59,400.00 | 59,400.00 | 58,000.00 | 59,300.00 | 59,300.00 | 2.42% | 2,271 |
| Dec 30, 2025 | 58,500.00 | 58,500.00 | 57,800.00 | 57,900.00 | 57,900.00 | -1.03% | 13,702 |
| Dec 29, 2025 | 59,000.00 | 59,000.00 | 58,500.00 | 58,500.00 | 58,500.00 | -1.18% | 5,299 |
| Dec 26, 2025 | 59,200.00 | 59,200.00 | 59,000.00 | 59,200.00 | 59,200.00 | -0.50% | 2,652 |
| Dec 25, 2025 | 59,700.00 | 59,700.00 | 59,400.00 | 59,500.00 | 59,500.00 | - | 9,210 |
| Dec 24, 2025 | 59,600.00 | 59,600.00 | 59,100.00 | 59,500.00 | 59,500.00 | - | 12,444 |
| Dec 23, 2025 | 60,000.00 | 60,000.00 | 59,300.00 | 59,500.00 | 59,500.00 | -0.17% | 13,824 |
| Dec 22, 2025 | 60,000.00 | 60,000.00 | 59,500.00 | 59,600.00 | 59,600.00 | 0.34% | 4,346 |
| Dec 19, 2025 | 59,100.00 | 59,900.00 | 59,000.00 | 59,400.00 | 59,400.00 | 0.17% | 3,781 |
| Dec 18, 2025 | 59,200.00 | 59,300.00 | 59,000.00 | 59,300.00 | 59,300.00 | 0.17% | 7,826 |
| Dec 17, 2025 | 59,200.00 | 59,300.00 | 58,900.00 | 59,200.00 | 59,200.00 | - | 7,425 |
| Dec 16, 2025 | 59,500.00 | 59,500.00 | 59,000.00 | 59,200.00 | 59,200.00 | - | 4,543 |
| Dec 15, 2025 | 59,600.00 | 59,600.00 | 59,000.00 | 59,200.00 | 59,200.00 | -0.84% | 15,578 |
| Dec 12, 2025 | 60,000.00 | 60,500.00 | 59,700.00 | 59,700.00 | 59,700.00 | -0.50% | 13,626 |
| Dec 11, 2025 | 59,600.00 | 60,000.00 | 59,600.00 | 60,000.00 | 60,000.00 | 0.67% | 10,400 |
| Dec 10, 2025 | 60,000.00 | 60,000.00 | 59,600.00 | 59,600.00 | 59,600.00 | -0.67% | 11,415 |
| Dec 9, 2025 | 60,400.00 | 60,400.00 | 59,900.00 | 60,000.00 | 60,000.00 | -0.66% | 11,459 |
| Dec 8, 2025 | 60,500.00 | 60,500.00 | 60,400.00 | 60,400.00 | 60,400.00 | -0.17% | 1,465 |
| Dec 5, 2025 | 60,800.00 | 60,800.00 | 60,500.00 | 60,500.00 | 60,500.00 | -0.49% | 2,301 |
| Dec 4, 2025 | 60,000.00 | 60,800.00 | 60,000.00 | 60,800.00 | 60,800.00 | 1.33% | 7,418 |
| Dec 3, 2025 | 60,000.00 | 60,200.00 | 59,900.00 | 60,000.00 | 60,000.00 | 0.17% | 10,443 |
| Dec 2, 2025 | 60,300.00 | 60,300.00 | 59,900.00 | 59,900.00 | 59,900.00 | -0.66% | 2,566 |
| Dec 1, 2025 | 60,500.00 | 60,500.00 | 60,000.00 | 60,300.00 | 60,300.00 | -0.17% | 12,050 |
| Nov 28, 2025 | 60,400.00 | 60,600.00 | 60,300.00 | 60,400.00 | 60,400.00 | -0.49% | 4,614 |
| Nov 27, 2025 | 60,700.00 | 60,900.00 | 60,400.00 | 60,700.00 | 60,700.00 | - | 3,345 |
| Nov 26, 2025 | 60,500.00 | 60,700.00 | 60,400.00 | 60,700.00 | 60,700.00 | 0.33% | 2,506 |
| Nov 25, 2025 | 60,900.00 | 61,100.00 | 60,400.00 | 60,500.00 | 60,500.00 | -0.66% | 19,199 |
| Nov 24, 2025 | 61,100.00 | 61,100.00 | 60,900.00 | 60,900.00 | 60,900.00 | -0.33% | 15,200 |
| Nov 21, 2025 | 60,700.00 | 61,100.00 | 60,700.00 | 61,100.00 | 61,100.00 | - | 4,275 |
| Nov 20, 2025 | 61,200.00 | 61,200.00 | 61,100.00 | 61,100.00 | 61,100.00 | - | 11,709 |
| Nov 19, 2025 | 61,200.00 | 61,200.00 | 60,800.00 | 61,100.00 | 61,100.00 | -0.16% | 12,326 |
| Nov 18, 2025 | 61,300.00 | 61,300.00 | 61,100.00 | 61,200.00 | 61,200.00 | - | 6,632 |
| Nov 17, 2025 | 61,400.00 | 61,400.00 | 61,000.00 | 61,200.00 | 61,200.00 | -0.33% | 15,445 |
| Nov 14, 2025 | 61,200.00 | 61,400.00 | 61,200.00 | 61,400.00 | 61,400.00 | - | 6,317 |
| Nov 13, 2025 | 61,400.00 | 61,400.00 | 61,100.00 | 61,400.00 | 61,400.00 | - | 4,005 |
| Nov 12, 2025 | 61,000.00 | 61,400.00 | 61,000.00 | 61,400.00 | 61,400.00 | - | 7,900 |
| Nov 11, 2025 | 61,100.00 | 61,400.00 | 61,100.00 | 61,400.00 | 61,400.00 | 0.16% | 4,028 |
| Nov 10, 2025 | 61,300.00 | 61,700.00 | 61,000.00 | 61,300.00 | 61,300.00 | -0.65% | 6,211 |
| Nov 7, 2025 | 62,000.00 | 62,200.00 | 61,000.00 | 61,700.00 | 61,700.00 | -4.34% | 13,418 |
| Nov 6, 2025 | 64,500.00 | 64,500.00 | 64,100.00 | 64,500.00 | 62,000.00 | - | 6,902 |
| Nov 5, 2025 | 64,500.00 | 64,700.00 | 64,300.00 | 64,500.00 | 62,000.00 | -0.15% | 5,736 |
| Nov 4, 2025 | 64,800.00 | 64,800.00 | 64,000.00 | 64,600.00 | 62,096.12 | -0.15% | 4,716 |
| Nov 3, 2025 | 64,100.00 | 64,700.00 | 64,100.00 | 64,700.00 | 62,192.25 | 0.47% | 7,721 |
| Oct 31, 2025 | 64,500.00 | 64,500.00 | 63,900.00 | 64,400.00 | 61,903.88 | -0.31% | 7,746 |
| Oct 30, 2025 | 64,500.00 | 64,800.00 | 64,300.00 | 64,600.00 | 62,096.12 | 0.16% | 3,482 |
| Oct 29, 2025 | 64,200.00 | 64,800.00 | 63,900.00 | 64,500.00 | 62,000.00 | 0.47% | 23,057 |
| Oct 28, 2025 | 64,200.00 | 64,200.00 | 63,800.00 | 64,200.00 | 61,711.63 | -0.47% | 26,453 |
| Oct 27, 2025 | 64,500.00 | 64,600.00 | 64,400.00 | 64,500.00 | 62,000.00 | - | 4,015 |