Son Ha Sai Gon JSC (HOSE:SHA)
Vietnam · Delayed Price · Currency is VND 4,000.00
-10.00 (-0.25%)
At close: Feb 27, 2026
Son Ha Sai Gon JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4,010.00 | 4,010.00 | 3,900.00 | 4,000.00 | 4,000.00 | -0.25% | 5,836 |
| Feb 26, 2026 | 3,980.00 | 4,040.00 | 3,950.00 | 4,010.00 | 4,010.00 | 0.75% | 11,637 |
| Feb 25, 2026 | 3,920.00 | 4,010.00 | 3,910.00 | 3,980.00 | 3,980.00 | -1.73% | 3,153 |
| Feb 24, 2026 | 4,000.00 | 4,050.00 | 3,960.00 | 4,050.00 | 4,050.00 | -0.74% | 2,923 |
| Feb 23, 2026 | 4,020.00 | 4,080.00 | 3,980.00 | 4,080.00 | 4,080.00 | 0.99% | 4,592 |
| Feb 13, 2026 | 3,850.00 | 4,040.00 | 3,770.00 | 4,040.00 | 4,040.00 | - | 1,700 |
| Feb 12, 2026 | 4,070.00 | 4,070.00 | 4,000.00 | 4,040.00 | 4,040.00 | 1.00% | 798 |
| Feb 11, 2026 | 4,100.00 | 4,100.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1.01% | 863 |
| Feb 10, 2026 | 3,930.00 | 3,960.00 | 3,880.00 | 3,960.00 | 3,960.00 | 0.51% | 14,569 |
| Feb 9, 2026 | 3,940.00 | 3,950.00 | 3,800.00 | 3,940.00 | 3,940.00 | -0.25% | 12,681 |
| Feb 6, 2026 | 3,920.00 | 3,970.00 | 3,850.00 | 3,950.00 | 3,950.00 | 0.25% | 1,200 |
| Feb 5, 2026 | 3,970.00 | 3,970.00 | 3,850.00 | 3,940.00 | 3,940.00 | -0.76% | 3,302 |
| Feb 4, 2026 | 3,910.00 | 3,970.00 | 3,900.00 | 3,970.00 | 3,970.00 | -0.50% | 1,436 |
| Feb 3, 2026 | 3,960.00 | 4,030.00 | 3,920.00 | 3,990.00 | 3,990.00 | 0.76% | 4,801 |
| Feb 2, 2026 | 4,030.00 | 4,030.00 | 3,840.00 | 3,960.00 | 3,960.00 | -2.70% | 6,776 |
| Jan 30, 2026 | 3,780.00 | 4,100.00 | 3,720.00 | 4,070.00 | 4,070.00 | 2.26% | 31,757 |
| Jan 29, 2026 | 3,900.00 | 3,980.00 | 3,730.00 | 3,980.00 | 3,980.00 | -0.25% | 33,412 |
| Jan 28, 2026 | 3,910.00 | 3,990.00 | 3,910.00 | 3,990.00 | 3,990.00 | -0.25% | 1,538 |
| Jan 27, 2026 | 3,910.00 | 4,000.00 | 3,910.00 | 4,000.00 | 4,000.00 | - | 2,211 |
| Jan 26, 2026 | 3,910.00 | 4,000.00 | 3,910.00 | 4,000.00 | 4,000.00 | - | 2,720 |
| Jan 23, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.99% | 408 |
| Jan 22, 2026 | 4,050.00 | 4,050.00 | 3,950.00 | 4,040.00 | 4,040.00 | -0.49% | 4,825 |
| Jan 21, 2026 | 4,020.00 | 4,080.00 | 4,000.00 | 4,060.00 | 4,060.00 | 1.25% | 1,813 |
| Jan 20, 2026 | 4,020.00 | 4,020.00 | 3,910.00 | 4,010.00 | 4,010.00 | -0.25% | 10,605 |
| Jan 19, 2026 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | 2,167 |
| Jan 16, 2026 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | - | 210 |
| Jan 15, 2026 | 4,010.00 | 4,020.00 | 3,900.00 | 4,020.00 | 4,020.00 | 0.25% | 15,201 |
| Jan 14, 2026 | 4,000.00 | 4,010.00 | 4,000.00 | 4,010.00 | 4,010.00 | -0.25% | 13,302 |
| Jan 13, 2026 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 0.50% | 192 |
| Jan 12, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.74% | 3,306 |
| Jan 9, 2026 | 4,030.00 | 4,050.00 | 3,830.00 | 4,030.00 | 4,030.00 | -0.49% | 5,989 |
| Jan 8, 2026 | 4,040.00 | 4,050.00 | 4,000.00 | 4,050.00 | 4,050.00 | 0.25% | 5,010 |
| Jan 7, 2026 | 3,980.00 | 4,040.00 | 3,850.00 | 4,040.00 | 4,040.00 | 1.51% | 14,138 |
| Jan 6, 2026 | 3,950.00 | 4,000.00 | 3,900.00 | 3,980.00 | 3,980.00 | 0.51% | 2,750 |
| Jan 5, 2026 | 3,960.00 | 3,960.00 | 3,800.00 | 3,960.00 | 3,960.00 | 1.02% | 19,126 |
| Dec 31, 2025 | 4,000.00 | 4,000.00 | 3,900.00 | 3,920.00 | 3,920.00 | -2.00% | 3,401 |
| Dec 30, 2025 | 4,050.00 | 4,090.00 | 3,800.00 | 4,000.00 | 4,000.00 | 4.44% | 12,104 |
| Dec 29, 2025 | 4,000.00 | 4,000.00 | 3,830.00 | 3,830.00 | 3,830.00 | -4.25% | 34,014 |
| Dec 26, 2025 | 4,090.00 | 4,090.00 | 3,900.00 | 4,000.00 | 4,000.00 | -1.96% | 4,504 |
| Dec 25, 2025 | 4,000.00 | 4,090.00 | 3,990.00 | 4,080.00 | 4,080.00 | 4.62% | 6,413 |
| Dec 24, 2025 | 3,960.00 | 4,110.00 | 3,860.00 | 3,900.00 | 3,900.00 | -4.88% | 12,139 |
| Dec 23, 2025 | 4,050.00 | 4,140.00 | 3,990.00 | 4,100.00 | 4,100.00 | 1.23% | 4,436 |
| Dec 22, 2025 | 4,000.00 | 4,140.00 | 3,990.00 | 4,050.00 | 4,050.00 | 1.25% | 68,552 |
| Dec 19, 2025 | 3,990.00 | 4,000.00 | 3,940.00 | 4,000.00 | 4,000.00 | - | 5,700 |
| Dec 18, 2025 | 4,000.00 | 4,000.00 | 3,890.00 | 4,000.00 | 4,000.00 | -0.99% | 10,530 |
| Dec 17, 2025 | 4,040.00 | 4,050.00 | 3,770.00 | 4,040.00 | 4,040.00 | - | 2,825 |
| Dec 16, 2025 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | - | 205 |
| Dec 15, 2025 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | - | 116 |
| Dec 12, 2025 | 3,900.00 | 4,040.00 | 3,900.00 | 4,040.00 | 4,040.00 | -0.25% | 1,732 |
| Dec 11, 2025 | 3,960.00 | 4,050.00 | 3,960.00 | 4,050.00 | 4,050.00 | - | 1,630 |