Saigon Ground Services JSC (HOSE:SGN)
Vietnam · Delayed Price · Currency is VND 54,000
+300 (0.56%)
At close: Aug 28, 2026
HOSE:SGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 54,000.00 | 54,000.00 | 53,300.00 | 54,000.00 | 54,000.00 | 0.56% | 1,215 |
| Aug 27, 2026 | 53,300.00 | 53,700.00 | 53,100.00 | 53,700.00 | 53,700.00 | - | 8,708 |
| Aug 26, 2026 | 53,400.00 | 53,700.00 | 53,400.00 | 53,700.00 | 53,700.00 | - | 4,904 |
| Aug 25, 2026 | 53,900.00 | 53,900.00 | 53,400.00 | 53,700.00 | 53,700.00 | -0.19% | 9,600 |
| Aug 24, 2026 | 54,000.00 | 54,000.00 | 53,300.00 | 53,800.00 | 53,800.00 | -0.37% | 12,027 |
| Aug 21, 2026 | 53,100.00 | 54,000.00 | 53,100.00 | 54,000.00 | 54,000.00 | 0.19% | 1,601 |
| Aug 20, 2026 | 54,200.00 | 54,200.00 | 53,900.00 | 53,900.00 | 53,900.00 | -0.37% | 1,100 |
| Aug 19, 2026 | 54,100.00 | 54,100.00 | 53,500.00 | 54,100.00 | 54,100.00 | -0.18% | 8,221 |
| Aug 18, 2026 | 54,400.00 | 54,800.00 | 53,500.00 | 54,200.00 | 54,200.00 | -0.91% | 8,320 |
| Aug 17, 2026 | 54,600.00 | 54,700.00 | 54,600.00 | 54,700.00 | 54,700.00 | - | 2,811 |
| Aug 14, 2026 | 55,200.00 | 55,200.00 | 54,500.00 | 54,700.00 | 54,700.00 | -1.44% | 11,900 |
| Aug 13, 2026 | 55,400.00 | 55,500.00 | 55,300.00 | 55,500.00 | 55,500.00 | 0.18% | 1,705 |
| Aug 12, 2026 | 55,700.00 | 55,700.00 | 55,000.00 | 55,400.00 | 55,400.00 | 0.36% | 24,905 |
| Aug 11, 2026 | 55,300.00 | 55,300.00 | 54,800.00 | 55,200.00 | 55,200.00 | -0.18% | 1,776 |
| Aug 10, 2026 | 54,800.00 | 55,700.00 | 54,800.00 | 55,300.00 | 55,300.00 | -0.90% | 7,100 |
| Aug 7, 2026 | 55,100.00 | 55,800.00 | 55,000.00 | 55,800.00 | 55,800.00 | 0.18% | 24,000 |
| Aug 6, 2026 | 56,000.00 | 56,000.00 | 55,000.00 | 55,700.00 | 55,700.00 | -0.54% | 18,812 |
| Aug 5, 2026 | 55,500.00 | 56,400.00 | 55,500.00 | 56,000.00 | 56,000.00 | 1.08% | 10,208 |
| Aug 4, 2026 | 55,500.00 | 55,500.00 | 55,100.00 | 55,400.00 | 55,400.00 | -0.36% | 34,618 |
| Aug 3, 2026 | 55,400.00 | 55,600.00 | 55,300.00 | 55,600.00 | 55,600.00 | - | 4,836 |
| Jul 31, 2026 | 55,600.00 | 55,700.00 | 55,600.00 | 55,600.00 | 55,600.00 | - | 10,260 |
| Jul 30, 2026 | 54,000.00 | 55,900.00 | 54,000.00 | 55,600.00 | 55,600.00 | 2.96% | 10,906 |
| Jul 29, 2026 | 52,700.00 | 54,000.00 | 52,700.00 | 54,000.00 | 54,000.00 | 2.66% | 10,598 |
| Jul 28, 2026 | 53,000.00 | 53,000.00 | 51,000.00 | 52,600.00 | 52,600.00 | -0.75% | 3,931 |
| Jul 27, 2026 | 53,300.00 | 53,300.00 | 53,000.00 | 53,000.00 | 53,000.00 | -0.56% | 618 |
| 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 |