Saigon Ground Services JSC (HOSE:SGN)
Vietnam · Delayed Price · Currency is VND 53,300
0.00 (0.00%)
At close: Jul 24, 2026
HOSE:SGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 53,300.00 | 53,800.00 | 53,000.00 | 53,300.00 | 53,300.00 | - | 5,404 |
| Jul 23, 2026 | 53,900.00 | 53,900.00 | 52,000.00 | 53,300.00 | 53,300.00 | - | 9,000 |
| Jul 22, 2026 | 53,900.00 | 54,600.00 | 53,300.00 | 53,300.00 | 53,300.00 | -1.66% | 2,818 |
| Jul 21, 2026 | 54,100.00 | 55,000.00 | 54,100.00 | 54,200.00 | 54,200.00 | -1.81% | 1,720 |
| Jul 20, 2026 | 54,300.00 | 55,200.00 | 54,000.00 | 55,200.00 | 55,200.00 | -0.36% | 701 |
| Jul 17, 2026 | 55,400.00 | 55,400.00 | 53,200.00 | 55,400.00 | 55,400.00 | - | 4,500 |
| Jul 16, 2026 | 55,400.00 | 55,500.00 | 54,500.00 | 55,400.00 | 55,400.00 | - | 3,151 |
| Jul 15, 2026 | 55,400.00 | 55,900.00 | 55,400.00 | 55,400.00 | 55,400.00 | 0.18% | 3,306 |
| Jul 14, 2026 | 55,300.00 | 55,300.00 | 54,800.00 | 55,300.00 | 55,300.00 | -0.54% | 2,927 |
| Jul 13, 2026 | 55,200.00 | 55,700.00 | 54,500.00 | 55,600.00 | 55,600.00 | - | 14,200 |
| Jul 10, 2026 | 55,600.00 | 55,600.00 | 55,200.00 | 55,600.00 | 55,600.00 | - | 1,000 |
| Jul 9, 2026 | 55,800.00 | 55,900.00 | 55,600.00 | 55,600.00 | 55,600.00 | -0.36% | 2,805 |
| Jul 8, 2026 | 55,900.00 | 56,200.00 | 55,800.00 | 55,800.00 | 55,800.00 | -0.18% | 14,009 |
| Jul 7, 2026 | 55,800.00 | 55,900.00 | 55,200.00 | 55,900.00 | 55,900.00 | -0.71% | 640 |
| Jul 6, 2026 | 56,000.00 | 56,300.00 | 55,200.00 | 56,300.00 | 56,300.00 | - | 3,502 |
| Jul 3, 2026 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | -0.18% | 118 |
| 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 |