Saigon Ground Services JSC (HOSE:SGN)
Vietnam · Delayed Price · Currency is VND 51,900
-500 (-0.95%)
At close: May 22, 2026
HOSE:SGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 51,600.00 | 51,600.00 | 50,800.00 | 51,500.00 | 51,500.00 | 1.78% | 5,607 |
| Apr 17, 2026 | 50,200.00 | 52,000.00 | 50,200.00 | 50,600.00 | 50,600.00 | -0.20% | 6,101 |
| Apr 16, 2026 | 51,300.00 | 51,300.00 | 50,500.00 | 50,700.00 | 50,700.00 | -1.17% | 25,169 |
| Apr 15, 2026 | 51,400.00 | 51,900.00 | 51,200.00 | 51,300.00 | 51,300.00 | -0.19% | 15,511 |
| Apr 14, 2026 | 51,500.00 | 51,500.00 | 51,400.00 | 51,400.00 | 51,400.00 | -0.19% | 13,515 |
| Apr 13, 2026 | 51,500.00 | 51,700.00 | 51,200.00 | 51,500.00 | 51,500.00 | - | 11,600 |
| Apr 10, 2026 | 51,700.00 | 52,200.00 | 51,500.00 | 51,500.00 | 51,500.00 | -0.39% | 3,000 |
| Apr 9, 2026 | 52,000.00 | 52,000.00 | 51,500.00 | 51,700.00 | 51,700.00 | -0.77% | 1,815 |
| Apr 8, 2026 | 51,900.00 | 52,200.00 | 51,500.00 | 52,100.00 | 52,100.00 | 1.56% | 7,400 |
| Apr 7, 2026 | 51,700.00 | 52,000.00 | 51,100.00 | 51,300.00 | 51,300.00 | -0.77% | 4,462 |
| Apr 6, 2026 | 52,100.00 | 52,100.00 | 51,700.00 | 51,700.00 | 51,700.00 | -1.52% | 3,609 |
| Apr 3, 2026 | 52,500.00 | 52,600.00 | 52,500.00 | 52,500.00 | 52,500.00 | - | 1,800 |
| Apr 2, 2026 | 52,000.00 | 52,900.00 | 52,000.00 | 52,500.00 | 52,500.00 | 0.96% | 600 |
| Apr 1, 2026 | 52,600.00 | 52,600.00 | 52,000.00 | 52,000.00 | 52,000.00 | - | 9,129 |
| Mar 31, 2026 | 52,700.00 | 52,700.00 | 51,500.00 | 52,000.00 | 52,000.00 | - | 3,146 |
| Mar 30, 2026 | 52,900.00 | 52,900.00 | 52,000.00 | 52,000.00 | 52,000.00 | -1.89% | 549 |
| Mar 27, 2026 | 51,500.00 | 53,000.00 | 51,500.00 | 53,000.00 | 53,000.00 | 1.92% | 5,601 |
| Mar 26, 2026 | 52,800.00 | 52,800.00 | 51,800.00 | 52,000.00 | 52,000.00 | -1.89% | 2,300 |
| Mar 25, 2026 | 53,300.00 | 53,300.00 | 52,600.00 | 53,000.00 | 53,000.00 | 1.15% | 2,501 |
| Mar 24, 2026 | 52,400.00 | 52,400.00 | 51,800.00 | 52,400.00 | 52,400.00 | 1.55% | 1,244 |
| 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 |