Skip to main content
logo
Son Ha Sai Gon JSC (HOSE:SHA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,940.00
-10.00 (-0.25%)
At close: Feb 9, 2026

Son Ha Sai Gon JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20263,940.003,950.003,800.003,940.003,940.00-0.25%12,681
Feb 6, 20263,920.003,970.003,850.003,950.003,950.000.25%1,200
Feb 5, 20263,970.003,970.003,850.003,940.003,940.00-0.76%3,302
Feb 4, 20263,910.003,970.003,900.003,970.003,970.00-0.50%1,436
Feb 3, 20263,960.004,030.003,920.003,990.003,990.000.76%4,801
Feb 2, 20264,030.004,030.003,840.003,960.003,960.00-2.70%6,776
Jan 30, 20263,780.004,100.003,720.004,070.004,070.002.26%31,757
Jan 29, 20263,900.003,980.003,730.003,980.003,980.00-0.25%33,412
Jan 28, 20263,910.003,990.003,910.003,990.003,990.00-0.25%1,538
Jan 27, 20263,910.004,000.003,910.004,000.004,000.00-2,211
Jan 26, 20263,910.004,000.003,910.004,000.004,000.00-2,720
Jan 23, 20264,000.004,000.004,000.004,000.004,000.00-0.99%408
Jan 22, 20264,050.004,050.003,950.004,040.004,040.00-0.49%4,825
Jan 21, 20264,020.004,080.004,000.004,060.004,060.001.25%1,813
Jan 20, 20264,020.004,020.003,910.004,010.004,010.00-0.25%10,605
Jan 19, 20264,020.004,020.004,020.004,020.004,020.00-2,167
Jan 16, 20264,020.004,020.004,020.004,020.004,020.00-210
Jan 15, 20264,010.004,020.003,900.004,020.004,020.000.25%15,201
Jan 14, 20264,000.004,010.004,000.004,010.004,010.00-0.25%13,302
Jan 13, 20264,020.004,020.004,020.004,020.004,020.000.50%192
Jan 12, 20264,000.004,000.004,000.004,000.004,000.00-0.74%3,306
Jan 9, 20264,030.004,050.003,830.004,030.004,030.00-0.49%5,989
Jan 8, 20264,040.004,050.004,000.004,050.004,050.000.25%5,010
Jan 7, 20263,980.004,040.003,850.004,040.004,040.001.51%14,138
Jan 6, 20263,950.004,000.003,900.003,980.003,980.000.51%2,750
Jan 5, 20263,960.003,960.003,800.003,960.003,960.001.02%19,126
Dec 31, 20254,000.004,000.003,900.003,920.003,920.00-2.00%3,401
Dec 30, 20254,050.004,090.003,800.004,000.004,000.004.44%12,104
Dec 29, 20254,000.004,000.003,830.003,830.003,830.00-4.25%34,014
Dec 26, 20254,090.004,090.003,900.004,000.004,000.00-1.96%4,504
Dec 25, 20254,000.004,090.003,990.004,080.004,080.004.62%6,413
Dec 24, 20253,960.004,110.003,860.003,900.003,900.00-4.88%12,139
Dec 23, 20254,050.004,140.003,990.004,100.004,100.001.23%4,436
Dec 22, 20254,000.004,140.003,990.004,050.004,050.001.25%68,552
Dec 19, 20253,990.004,000.003,940.004,000.004,000.00-5,700
Dec 18, 20254,000.004,000.003,890.004,000.004,000.00-0.99%10,530
Dec 17, 20254,040.004,050.003,770.004,040.004,040.00-2,825
Dec 16, 20254,040.004,040.004,040.004,040.004,040.00-205
Dec 15, 20254,040.004,040.004,040.004,040.004,040.00-116
Dec 12, 20253,900.004,040.003,900.004,040.004,040.00-0.25%1,732
Dec 11, 20253,960.004,050.003,960.004,050.004,050.00-1,630
Dec 10, 20254,000.004,090.004,000.004,050.004,050.00-0.98%3,207
Dec 9, 20254,090.004,100.004,090.004,090.004,090.00-0.24%801
Dec 8, 20254,100.004,100.004,100.004,100.004,100.003.27%193
Dec 5, 20254,050.004,050.003,960.003,970.003,970.00-2.70%42,117
Dec 4, 20254,080.004,080.003,950.004,080.004,080.00-0.73%12,125
Dec 3, 20254,140.004,220.004,090.004,110.004,110.004.05%7,021
Dec 2, 20254,050.004,050.003,950.003,950.003,950.00-2.47%5,155
Dec 1, 20254,100.004,100.004,050.004,050.004,050.00-0.98%7,170
Nov 28, 20254,050.004,090.004,000.004,090.004,090.00-0.73%31,016