Son Ha Sai Gon JSC (HOSE:SHA)
Vietnam · Delayed Price · Currency is VND 4,280.00
+10.00 (0.23%)
At close: Oct 10, 2025
Son Ha Sai Gon JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4,360.00 | 4,360.00 | 4,000.00 | 4,280.00 | 4,280.00 | 0.23% | 14,083 |
| Oct 9, 2025 | 4,180.00 | 4,400.00 | 4,170.00 | 4,270.00 | 4,270.00 | 2.60% | 24,858 |
| Oct 8, 2025 | 4,190.48 | 4,190.48 | 4,161.91 | 4,161.91 | 4,161.91 | - | 26,605 |
| Oct 7, 2025 | 4,171.43 | 4,180.95 | 4,123.81 | 4,161.91 | 4,161.91 | -0.23% | 24,571 |
| Oct 6, 2025 | 4,161.91 | 4,190.48 | 4,152.38 | 4,171.43 | 4,171.43 | 0.23% | 24,543 |
| Oct 3, 2025 | 4,180.95 | 4,180.95 | 4,133.33 | 4,161.91 | 4,161.91 | -0.46% | 11,849 |
| Oct 2, 2025 | 4,171.43 | 4,285.71 | 4,142.86 | 4,180.95 | 4,180.95 | 0.69% | 31,332 |
| Oct 1, 2025 | 4,114.29 | 4,180.95 | 4,076.19 | 4,152.38 | 4,152.38 | 0.93% | 5,351 |
| Sep 30, 2025 | 4,047.62 | 4,114.29 | 4,038.10 | 4,114.29 | 4,114.29 | -0.46% | 2,415 |
| Sep 29, 2025 | 4,123.81 | 4,133.33 | 4,123.81 | 4,133.33 | 4,133.33 | - | 685 |
| Sep 26, 2025 | 4,190.48 | 4,190.48 | 3,952.38 | 4,133.33 | 4,133.33 | -0.91% | 1,061 |
| Sep 25, 2025 | 4,161.91 | 4,171.43 | 4,104.76 | 4,171.43 | 4,171.43 | 0.69% | 8,933 |
| Sep 24, 2025 | 4,180.95 | 4,180.95 | 4,123.81 | 4,142.86 | 4,142.86 | 0.46% | 7,270 |
| Sep 23, 2025 | 4,190.48 | 4,190.48 | 4,095.24 | 4,123.81 | 4,123.81 | - | 3,515 |
| Sep 22, 2025 | 4,104.76 | 4,133.33 | 4,095.24 | 4,123.81 | 4,123.81 | - | 14,460 |
| Sep 19, 2025 | 4,095.24 | 4,123.81 | 4,095.24 | 4,123.81 | 4,123.81 | - | 315 |
| Sep 18, 2025 | 4,057.14 | 4,161.91 | 4,057.14 | 4,123.81 | 4,123.81 | - | 1,375 |
| Sep 17, 2025 | 4,161.91 | 4,171.43 | 4,104.76 | 4,123.81 | 4,123.81 | -0.23% | 8,049 |
| Sep 16, 2025 | 4,171.43 | 4,190.48 | 4,114.29 | 4,133.33 | 4,133.33 | -0.91% | 14,881 |
| Sep 15, 2025 | 4,228.57 | 4,228.57 | 4,095.24 | 4,171.43 | 4,171.43 | 0.92% | 21,434 |
| Sep 12, 2025 | 4,028.57 | 4,142.86 | 4,028.57 | 4,133.33 | 4,133.33 | 0.93% | 67,204 |
| Sep 11, 2025 | 4,171.43 | 4,171.43 | 4,009.52 | 4,095.24 | 4,095.24 | - | 28,171 |
| Sep 10, 2025 | 4,152.38 | 4,152.38 | 4,095.24 | 4,095.24 | 4,095.24 | - | 2,100 |
| Sep 9, 2025 | 4,142.86 | 4,142.86 | 4,066.67 | 4,095.24 | 4,095.24 | -1.15% | 26,839 |
| Sep 8, 2025 | 4,180.95 | 4,180.95 | 4,095.24 | 4,142.86 | 4,142.86 | -0.46% | 14,999 |
| Sep 5, 2025 | 4,104.76 | 4,228.57 | 4,104.76 | 4,161.91 | 4,161.91 | - | 72,208 |
| Sep 4, 2025 | 4,190.48 | 4,285.71 | 4,095.24 | 4,161.91 | 4,161.91 | 1.39% | 10,132 |
| Sep 3, 2025 | 4,095.24 | 4,114.29 | 4,057.14 | 4,104.76 | 4,104.76 | 0.23% | 32,012 |
| Aug 29, 2025 | 4,085.71 | 4,104.76 | 4,066.67 | 4,095.24 | 4,095.24 | 0.94% | 14,101 |
| Aug 28, 2025 | 4,190.48 | 4,190.48 | 4,000.00 | 4,057.14 | 4,057.14 | -0.47% | 1,833 |
| Aug 27, 2025 | 4,076.19 | 4,076.19 | 3,952.38 | 4,076.19 | 4,076.19 | - | 5,040 |
| Aug 26, 2025 | 4,095.24 | 4,095.24 | 3,923.81 | 4,076.19 | 4,076.19 | 0.47% | 2,521 |
| Aug 25, 2025 | 4,114.29 | 4,114.29 | 3,923.81 | 4,057.14 | 4,057.14 | -0.93% | 20,791 |
| Aug 22, 2025 | 4,095.24 | 4,114.29 | 4,000.00 | 4,095.24 | 4,095.24 | -0.69% | 33,821 |
| Aug 21, 2025 | 4,152.38 | 4,190.48 | 4,114.29 | 4,123.81 | 4,123.81 | -0.23% | 35,683 |
| Aug 20, 2025 | 4,171.43 | 4,171.43 | 4,047.62 | 4,133.33 | 4,133.33 | 0.23% | 21,807 |
| Aug 19, 2025 | 4,152.38 | 4,152.38 | 4,047.62 | 4,123.81 | 4,123.81 | -0.69% | 20,948 |
| Aug 18, 2025 | 4,095.24 | 4,209.52 | 4,095.24 | 4,152.38 | 4,152.38 | 0.23% | 73,926 |
| Aug 15, 2025 | 4,228.57 | 4,238.10 | 4,028.57 | 4,142.86 | 4,142.86 | -1.58% | 21,853 |
| Aug 14, 2025 | 4,104.76 | 4,219.05 | 4,104.76 | 4,209.52 | 4,209.52 | 2.55% | 68,094 |
| Aug 13, 2025 | 4,066.67 | 4,228.57 | 4,066.67 | 4,104.76 | 4,104.76 | 0.94% | 129,136 |
| Aug 12, 2025 | 4,095.24 | 4,190.48 | 4,066.67 | 4,066.67 | 4,066.67 | -0.23% | 57,545 |
| Aug 11, 2025 | 3,990.48 | 4,076.19 | 3,990.48 | 4,076.19 | 4,076.19 | 2.15% | 44,237 |
| Aug 8, 2025 | 3,980.95 | 4,038.10 | 3,952.38 | 3,990.48 | 3,990.48 | - | 44,660 |
| Aug 7, 2025 | 3,980.95 | 4,000.00 | 3,923.81 | 3,990.48 | 3,990.48 | 0.24% | 11,153 |
| Aug 6, 2025 | 3,971.43 | 4,019.05 | 3,942.86 | 3,980.95 | 3,980.95 | 0.97% | 55,333 |
| Aug 5, 2025 | 3,904.76 | 3,980.95 | 3,904.76 | 3,942.86 | 3,942.86 | 0.98% | 72,012 |
| Aug 4, 2025 | 3,914.29 | 3,952.38 | 3,876.19 | 3,904.76 | 3,904.76 | 0.74% | 46,714 |
| Aug 1, 2025 | 3,895.24 | 3,923.81 | 3,866.67 | 3,876.19 | 3,876.19 | -0.49% | 17,784 |
| Jul 31, 2025 | 3,895.24 | 3,961.91 | 3,885.71 | 3,895.24 | 3,895.24 | -0.24% | 49,534 |