Saigon Ground Services JSC (HOSE:SGN)
Vietnam · Delayed Price · Currency is VND 62,500
+700 (1.13%)
At close: Nov 3, 2026
HOSE:SGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 61,800.00 | 64,500.00 | 60,500.00 | 62,500.00 | 62,500.00 | 5.35% | 55,500 |
| Nov 2, 2026 | 62,800.00 | 64,600.00 | 61,000.00 | 61,800.00 | 59,328.00 | 1.81% | 58,144 |
| Oct 30, 2026 | 58,500.00 | 60,700.00 | 56,800.00 | 60,700.00 | 58,272.00 | 6.87% | 147,271 |
| Oct 29, 2026 | 54,000.00 | 56,800.00 | 53,000.00 | 56,800.00 | 54,528.00 | 6.97% | 39,200 |
| Oct 28, 2026 | 53,200.00 | 53,200.00 | 53,000.00 | 53,100.00 | 50,976.00 | 0.19% | 11,126 |
| Oct 27, 2026 | 53,000.00 | 53,000.00 | 52,800.00 | 53,000.00 | 50,880.00 | 0.57% | 10,118 |
| Oct 26, 2026 | 53,000.00 | 53,000.00 | 52,300.00 | 52,700.00 | 50,592.00 | 1.35% | 13,212 |
| Oct 23, 2026 | 52,000.00 | 52,200.00 | 52,000.00 | 52,000.00 | 49,920.00 | 0.19% | 20,011 |
| Oct 22, 2026 | 52,000.00 | 52,200.00 | 51,500.00 | 51,900.00 | 49,824.00 | 0.78% | 4,321 |
| Oct 21, 2026 | 51,500.00 | 51,800.00 | 51,500.00 | 51,500.00 | 49,440.00 | - | 14,953 |
| Oct 20, 2026 | 51,500.00 | 51,500.00 | 51,400.00 | 51,500.00 | 49,440.00 | -0.39% | 2,211 |
| Oct 19, 2026 | 52,000.00 | 52,000.00 | 51,500.00 | 51,700.00 | 49,632.00 | 0.98% | 4,582 |
| Oct 16, 2026 | 51,200.00 | 51,200.00 | 51,100.00 | 51,200.00 | 49,152.00 | - | 1,501 |
| Oct 15, 2026 | 51,500.00 | 51,500.00 | 51,000.00 | 51,200.00 | 49,152.00 | 0.59% | 4,322 |
| Oct 14, 2026 | 51,000.00 | 51,100.00 | 50,900.00 | 50,900.00 | 48,864.00 | -0.20% | 5,661 |
| Oct 13, 2026 | 51,000.00 | 51,500.00 | 50,600.00 | 51,000.00 | 48,960.00 | - | 3,543 |
| Oct 12, 2026 | 50,700.00 | 51,000.00 | 50,700.00 | 51,000.00 | 48,960.00 | 0.59% | 4,395 |
| Oct 9, 2026 | 50,600.00 | 50,700.00 | 50,000.00 | 50,700.00 | 48,672.00 | - | 9,262 |
| Oct 8, 2026 | 50,600.00 | 51,000.00 | 50,600.00 | 50,700.00 | 48,672.00 | 0.20% | 10,628 |
| Oct 7, 2026 | 50,000.00 | 50,600.00 | 50,000.00 | 50,600.00 | 48,576.00 | 1.20% | 16,722 |
| Oct 6, 2026 | 51,000.00 | 51,100.00 | 50,000.00 | 50,000.00 | 48,000.00 | -1.77% | 6,924 |
| Oct 5, 2026 | 51,200.00 | 51,300.00 | 50,900.00 | 50,900.00 | 48,864.00 | -0.59% | 3,508 |
| Oct 2, 2026 | 51,400.00 | 51,400.00 | 51,000.00 | 51,200.00 | 49,152.00 | 0.20% | 3,300 |
| Oct 1, 2026 | 51,500.00 | 51,500.00 | 51,100.00 | 51,100.00 | 49,056.00 | -1.73% | 7,003 |
| Sep 30, 2026 | 51,500.00 | 52,000.00 | 51,400.00 | 52,000.00 | 49,920.00 | 0.97% | 2,700 |
| Sep 29, 2026 | 52,200.00 | 52,200.00 | 51,500.00 | 51,500.00 | 49,440.00 | -1.53% | 1,400 |
| Sep 28, 2026 | 51,800.00 | 52,300.00 | 51,000.00 | 52,300.00 | 50,208.00 | -0.19% | 14,501 |
| Sep 25, 2026 | 51,500.00 | 52,400.00 | 51,500.00 | 52,400.00 | 50,304.00 | 0.77% | 2,849 |
| Sep 24, 2026 | 52,400.00 | 52,500.00 | 52,000.00 | 52,000.00 | 49,920.00 | -0.76% | 7,208 |
| Sep 23, 2026 | 52,500.00 | 52,500.00 | 51,200.00 | 52,400.00 | 50,304.00 | -0.19% | 7,800 |
| Sep 22, 2026 | 52,400.00 | 52,500.00 | 52,400.00 | 52,500.00 | 50,400.00 | - | 2,210 |
| Sep 21, 2026 | 52,400.00 | 52,500.00 | 51,800.00 | 52,500.00 | 50,400.00 | - | 5,701 |
| Sep 18, 2026 | 52,500.00 | 52,800.00 | 52,500.00 | 52,500.00 | 50,400.00 | -0.57% | 6,803 |
| Sep 17, 2026 | 52,600.00 | 52,800.00 | 52,500.00 | 52,800.00 | 50,688.00 | - | 6,141 |
| Sep 16, 2026 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | 50,688.00 | 0.57% | 112 |
| Sep 15, 2026 | 52,400.00 | 52,800.00 | 51,000.00 | 52,500.00 | 50,400.00 | - | 9,126 |
| Sep 14, 2026 | 52,500.00 | 52,700.00 | 52,400.00 | 52,500.00 | 50,400.00 | -0.19% | 8,600 |
| Sep 11, 2026 | 53,300.00 | 53,300.00 | 52,500.00 | 52,600.00 | 50,496.00 | -1.13% | 27,004 |
| Sep 10, 2026 | 53,000.00 | 53,500.00 | 52,800.00 | 53,200.00 | 51,072.00 | 0.19% | 5,705 |
| Sep 9, 2026 | 53,000.00 | 53,400.00 | 52,500.00 | 53,100.00 | 50,976.00 | -0.56% | 10,600 |
| Sep 8, 2026 | 53,000.00 | 53,400.00 | 51,000.00 | 53,400.00 | 51,264.00 | -0.19% | 5,210 |
| Sep 7, 2026 | 53,500.00 | 53,500.00 | 53,000.00 | 53,500.00 | 51,360.00 | 0.38% | 2,700 |
| Sep 4, 2026 | 53,800.00 | 53,800.00 | 53,300.00 | 53,300.00 | 51,168.00 | -1.30% | 914 |
| Sep 3, 2026 | 54,300.00 | 54,300.00 | 53,400.00 | 54,000.00 | 51,840.00 | - | 1,816 |
| Aug 28, 2026 | 54,000.00 | 54,000.00 | 53,300.00 | 54,000.00 | 51,840.00 | 0.56% | 1,215 |
| Aug 27, 2026 | 53,300.00 | 53,700.00 | 53,100.00 | 53,700.00 | 51,552.00 | - | 8,708 |
| Aug 26, 2026 | 53,400.00 | 53,700.00 | 53,400.00 | 53,700.00 | 51,552.00 | - | 4,904 |
| Aug 25, 2026 | 53,900.00 | 53,900.00 | 53,400.00 | 53,700.00 | 51,552.00 | -0.19% | 9,600 |
| Aug 24, 2026 | 54,000.00 | 54,000.00 | 53,300.00 | 53,800.00 | 51,648.00 | -0.37% | 12,027 |
| Aug 21, 2026 | 53,100.00 | 54,000.00 | 53,100.00 | 54,000.00 | 51,840.00 | 0.19% | 1,601 |