Saigon Ground Services JSC (HOSE:SGN)
Vietnam · Delayed Price · Currency is VND 56,300
-100 (-0.18%)
At close: Jul 3, 2026
HOSE:SGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 56,000.00 | 56,600.00 | 55,600.00 | 56,400.00 | 56,400.00 | 1.44% | 9,235 |
| Jul 1, 2026 | 54,600.00 | 56,100.00 | 54,500.00 | 55,600.00 | 55,600.00 | 1.83% | 8,729 |
| Jun 30, 2026 | 55,000.00 | 55,100.00 | 54,600.00 | 54,600.00 | 54,600.00 | -0.91% | 3,620 |
| Jun 29, 2026 | 55,800.00 | 55,800.00 | 55,000.00 | 55,100.00 | 55,100.00 | -1.25% | 11,730 |
| Jun 26, 2026 | 53,700.00 | 55,900.00 | 53,700.00 | 55,800.00 | 55,800.00 | 4.89% | 49,458 |
| Jun 25, 2026 | 53,000.00 | 53,700.00 | 53,000.00 | 53,200.00 | 53,200.00 | - | 10,441 |
| Jun 24, 2026 | 53,500.00 | 53,500.00 | 52,800.00 | 53,200.00 | 53,200.00 | -0.56% | 6,700 |
| Jun 23, 2026 | 53,600.00 | 53,800.00 | 53,500.00 | 53,500.00 | 53,500.00 | -0.19% | 4,502 |
| Jun 22, 2026 | 53,600.00 | 53,600.00 | 53,000.00 | 53,600.00 | 53,600.00 | 0.94% | 3,305 |
| Jun 19, 2026 | 53,500.00 | 53,500.00 | 52,600.00 | 53,100.00 | 53,100.00 | -1.12% | 13,101 |
| Jun 18, 2026 | 53,300.00 | 54,000.00 | 53,300.00 | 53,700.00 | 53,700.00 | 0.75% | 4,041 |
| Jun 17, 2026 | 53,000.00 | 53,300.00 | 52,900.00 | 53,300.00 | 53,300.00 | 0.19% | 3,110 |
| Jun 16, 2026 | 53,100.00 | 53,200.00 | 53,100.00 | 53,200.00 | 53,200.00 | 0.19% | 2,900 |
| Jun 15, 2026 | 52,900.00 | 53,200.00 | 52,900.00 | 53,100.00 | 53,100.00 | 0.57% | 5,001 |
| Jun 12, 2026 | 52,800.00 | 52,900.00 | 52,600.00 | 52,800.00 | 52,800.00 | - | 2,900 |
| Jun 11, 2026 | 52,800.00 | 53,000.00 | 52,600.00 | 52,800.00 | 52,800.00 | - | 7,000 |
| Jun 10, 2026 | 53,900.00 | 53,900.00 | 52,800.00 | 52,800.00 | 52,800.00 | -0.38% | 1,800 |
| Jun 9, 2026 | 53,000.00 | 53,300.00 | 53,000.00 | 53,000.00 | 53,000.00 | - | 4,500 |
| Jun 8, 2026 | 54,000.00 | 54,000.00 | 52,600.00 | 53,000.00 | 53,000.00 | - | 4,937 |
| Jun 5, 2026 | 53,100.00 | 53,100.00 | 52,600.00 | 53,000.00 | 53,000.00 | -1.85% | 3,901 |
| Jun 4, 2026 | 53,200.00 | 54,000.00 | 53,200.00 | 54,000.00 | 54,000.00 | 1.12% | 801 |
| Jun 3, 2026 | 53,000.00 | 53,400.00 | 52,900.00 | 53,400.00 | 53,400.00 | - | 1,400 |
| Jun 2, 2026 | 53,100.00 | 53,400.00 | 53,000.00 | 53,400.00 | 53,400.00 | - | 5,308 |
| Jun 1, 2026 | 53,900.00 | 53,900.00 | 53,000.00 | 53,400.00 | 53,400.00 | 0.75% | 2,030 |
| May 29, 2026 | 52,800.00 | 53,600.00 | 52,800.00 | 53,000.00 | 53,000.00 | 0.38% | 11,605 |
| May 28, 2026 | 52,600.00 | 53,000.00 | 52,400.00 | 52,800.00 | 52,800.00 | 0.96% | 4,002 |
| May 27, 2026 | 52,800.00 | 52,800.00 | 52,200.00 | 52,300.00 | 52,300.00 | 0.58% | 310 |
| May 26, 2026 | 52,700.00 | 52,700.00 | 51,900.00 | 52,000.00 | 52,000.00 | -0.19% | 3,003 |
| May 25, 2026 | 51,900.00 | 52,800.00 | 51,900.00 | 52,100.00 | 52,100.00 | 0.39% | 7,358 |
| May 22, 2026 | 52,400.00 | 52,600.00 | 51,900.00 | 51,900.00 | 51,900.00 | -0.95% | 19,806 |
| May 21, 2026 | 52,500.00 | 52,500.00 | 52,000.00 | 52,400.00 | 52,400.00 | -0.19% | 16,300 |
| May 20, 2026 | 51,800.00 | 52,500.00 | 51,700.00 | 52,500.00 | 52,500.00 | 0.96% | 4,605 |
| May 19, 2026 | 51,700.00 | 52,100.00 | 51,700.00 | 52,000.00 | 52,000.00 | 0.58% | 22,086 |
| May 18, 2026 | 52,900.00 | 52,900.00 | 51,700.00 | 51,700.00 | 51,700.00 | -2.27% | 12,306 |
| May 15, 2026 | 52,900.00 | 53,000.00 | 52,700.00 | 52,900.00 | 52,900.00 | - | 6,575 |
| May 14, 2026 | 53,200.00 | 53,200.00 | 52,900.00 | 52,900.00 | 52,900.00 | -0.38% | 1,810 |
| May 13, 2026 | 52,300.00 | 53,500.00 | 52,300.00 | 53,100.00 | 53,100.00 | -0.75% | 1,005 |
| May 12, 2026 | 52,500.00 | 53,500.00 | 52,500.00 | 53,500.00 | 53,500.00 | 1.33% | 2,602 |
| May 11, 2026 | 52,500.00 | 53,000.00 | 52,500.00 | 52,800.00 | 52,800.00 | -1.49% | 1,679 |
| May 8, 2026 | 52,600.00 | 53,600.00 | 52,600.00 | 53,600.00 | 53,600.00 | 1.13% | 2,800 |
| May 7, 2026 | 55,300.00 | 55,300.00 | 52,900.00 | 53,000.00 | 53,000.00 | -0.75% | 8,885 |
| May 6, 2026 | 54,000.00 | 54,000.00 | 52,500.00 | 53,400.00 | 53,400.00 | -1.66% | 8,605 |
| May 5, 2026 | 52,700.00 | 54,700.00 | 52,700.00 | 54,300.00 | 54,300.00 | - | 716 |
| May 4, 2026 | 55,900.00 | 55,900.00 | 54,000.00 | 54,300.00 | 54,300.00 | 0.74% | 11,213 |
| Apr 29, 2026 | 52,300.00 | 54,500.00 | 52,300.00 | 53,900.00 | 53,900.00 | 1.89% | 12,329 |
| Apr 28, 2026 | 51,100.00 | 54,000.00 | 50,800.00 | 52,900.00 | 52,900.00 | 3.12% | 20,524 |
| Apr 24, 2026 | 51,500.00 | 51,500.00 | 50,500.00 | 51,300.00 | 51,300.00 | 0.59% | 7,625 |
| Apr 23, 2026 | 51,200.00 | 51,200.00 | 51,000.00 | 51,000.00 | 51,000.00 | -0.39% | 1,201 |
| Apr 22, 2026 | 51,000.00 | 51,800.00 | 51,000.00 | 51,200.00 | 51,200.00 | -0.19% | 23,406 |
| Apr 21, 2026 | 51,500.00 | 51,600.00 | 51,100.00 | 51,300.00 | 51,300.00 | -0.39% | 13,200 |