Skip to main content
logo
Son Ha Sai Gon JSC (HOSE:SHA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,090.00
0.00 (0.00%)
At close: Oct 31, 2025

Son Ha Sai Gon JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254,050.004,090.004,030.004,090.004,090.00-4,603
Oct 30, 20254,020.004,100.004,020.004,090.004,090.00-0.24%2,405
Oct 29, 20254,080.004,140.004,000.004,100.004,100.000.24%12,852
Oct 28, 20254,000.004,100.003,960.004,090.004,090.00-0.24%12,300
Oct 27, 20254,050.004,120.003,970.004,100.004,100.00-0.24%8,655
Oct 24, 20254,020.004,180.004,010.004,110.004,110.000.49%23,900
Oct 23, 20254,200.004,200.004,010.004,090.004,090.00-5,158
Oct 22, 20254,090.004,200.004,000.004,090.004,090.00-8,900
Oct 21, 20254,100.004,100.003,910.004,090.004,090.00-0.24%19,304
Oct 20, 20254,110.004,210.004,100.004,100.004,100.00-1.91%2,526
Oct 17, 20254,240.004,240.004,120.004,180.004,180.000.48%7,466
Oct 16, 20254,170.004,170.004,000.004,160.004,160.00-0.48%3,422
Oct 15, 20254,290.004,290.004,150.004,180.004,180.00-5,008
Oct 14, 20254,340.004,340.004,100.004,180.004,180.00-0.24%4,075
Oct 13, 20254,250.004,250.004,070.004,190.004,190.00-2.10%4,059
Oct 10, 20254,360.004,360.004,000.004,280.004,280.000.23%14,083
Oct 9, 20254,180.004,400.004,170.004,270.004,270.002.60%24,858
Oct 8, 20254,190.484,190.484,161.914,161.914,161.91-26,605
Oct 7, 20254,171.434,180.954,123.814,161.914,161.91-0.23%24,571
Oct 6, 20254,161.914,190.484,152.384,171.434,171.430.23%24,543
Oct 3, 20254,180.954,180.954,133.334,161.914,161.91-0.46%11,849
Oct 2, 20254,171.434,285.714,142.864,180.954,180.950.69%31,332
Oct 1, 20254,114.294,180.954,076.194,152.384,152.380.93%5,351
Sep 30, 20254,047.624,114.294,038.104,114.294,114.29-0.46%2,415
Sep 29, 20254,123.814,133.334,123.814,133.334,133.33-685
Sep 26, 20254,190.484,190.483,952.384,133.334,133.33-0.91%1,061
Sep 25, 20254,161.914,171.434,104.764,171.434,171.430.69%8,933
Sep 24, 20254,180.954,180.954,123.814,142.864,142.860.46%7,270
Sep 23, 20254,190.484,190.484,095.244,123.814,123.81-3,515
Sep 22, 20254,104.764,133.334,095.244,123.814,123.81-14,460
Sep 19, 20254,095.244,123.814,095.244,123.814,123.81-315
Sep 18, 20254,057.144,161.914,057.144,123.814,123.81-1,375
Sep 17, 20254,161.914,171.434,104.764,123.814,123.81-0.23%8,049
Sep 16, 20254,171.434,190.484,114.294,133.334,133.33-0.91%14,881
Sep 15, 20254,228.574,228.574,095.244,171.434,171.430.92%21,434
Sep 12, 20254,028.574,142.864,028.574,133.334,133.330.93%67,204
Sep 11, 20254,171.434,171.434,009.524,095.244,095.24-28,171
Sep 10, 20254,152.384,152.384,095.244,095.244,095.24-2,100
Sep 9, 20254,142.864,142.864,066.674,095.244,095.24-1.15%26,839
Sep 8, 20254,180.954,180.954,095.244,142.864,142.86-0.46%14,999
Sep 5, 20254,104.764,228.574,104.764,161.914,161.91-72,208
Sep 4, 20254,190.484,285.714,095.244,161.914,161.911.39%10,132
Sep 3, 20254,095.244,114.294,057.144,104.764,104.760.23%32,012
Aug 29, 20254,085.714,104.764,066.674,095.244,095.240.94%14,101
Aug 28, 20254,190.484,190.484,000.004,057.144,057.14-0.47%1,833
Aug 27, 20254,076.194,076.193,952.384,076.194,076.19-5,040
Aug 26, 20254,095.244,095.243,923.814,076.194,076.190.47%2,521
Aug 25, 20254,114.294,114.293,923.814,057.144,057.14-0.93%20,791
Aug 22, 20254,095.244,114.294,000.004,095.244,095.24-0.69%33,821
Aug 21, 20254,152.384,190.484,114.294,123.814,123.81-0.23%35,683