Skip to main content
logo
Son Ha Sai Gon JSC (HOSE:SHA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,300.00
+40.00 (0.94%)
At close: Aug 29, 2025

Son Ha Sai Gon JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20254,290.004,310.004,270.004,300.004,300.000.94%13,430
Aug 28, 20254,400.004,400.004,200.004,260.004,260.00-0.47%1,746
Aug 27, 20254,280.004,280.004,150.004,280.004,280.00-4,800
Aug 26, 20254,300.004,300.004,120.004,280.004,280.000.47%2,401
Aug 25, 20254,320.004,320.004,120.004,260.004,260.00-0.93%19,801
Aug 22, 20254,300.004,320.004,200.004,300.004,300.00-0.69%32,211
Aug 21, 20254,360.004,400.004,320.004,330.004,330.00-0.23%33,984
Aug 20, 20254,380.004,380.004,250.004,340.004,340.000.23%20,769
Aug 19, 20254,360.004,360.004,250.004,330.004,330.00-0.69%19,951
Aug 18, 20254,300.004,420.004,300.004,360.004,360.000.23%70,406
Aug 15, 20254,440.004,450.004,230.004,350.004,350.00-1.58%20,813
Aug 14, 20254,310.004,430.004,310.004,420.004,420.002.55%64,852
Aug 13, 20254,270.004,440.004,270.004,310.004,310.000.94%122,987
Aug 12, 20254,300.004,400.004,270.004,270.004,270.00-0.23%54,805
Aug 11, 20254,190.004,280.004,190.004,280.004,280.002.15%42,131
Aug 8, 20254,180.004,240.004,150.004,190.004,190.00-42,534
Aug 7, 20254,180.004,200.004,120.004,190.004,190.000.24%10,622
Aug 6, 20254,170.004,220.004,140.004,180.004,180.000.97%52,699
Aug 5, 20254,100.004,180.004,100.004,140.004,140.000.98%68,583
Aug 4, 20254,110.004,150.004,070.004,100.004,100.000.74%44,490
Aug 1, 20254,090.004,120.004,060.004,070.004,070.00-0.49%16,938
Jul 31, 20254,090.004,160.004,080.004,090.004,090.00-0.24%47,176
Jul 30, 20254,090.004,120.004,030.004,100.004,100.00-0.24%35,300
Jul 29, 20254,110.004,290.004,050.004,110.004,110.000.49%53,679
Jul 28, 20254,060.004,090.004,060.004,090.004,090.000.74%107,303
Jul 25, 20254,040.004,070.004,000.004,060.004,060.000.74%47,129
Jul 24, 20254,010.004,050.004,010.004,030.004,030.000.50%32,891
Jul 23, 20254,010.004,010.004,000.004,010.004,010.00-38,472
Jul 22, 20254,000.004,020.004,000.004,010.004,010.00-1.47%35,750
Jul 21, 20254,040.004,070.004,000.004,070.004,070.000.74%60,929
Jul 18, 20254,050.004,080.004,000.004,040.004,040.00-0.25%106,735
Jul 17, 20254,040.004,090.004,010.004,050.004,050.001.00%37,985
Jul 16, 20254,040.004,040.004,000.004,010.004,010.00-0.74%93,600
Jul 15, 20254,050.004,080.004,000.004,040.004,040.00-0.25%107,242
Jul 14, 20254,180.004,180.003,990.004,050.004,050.00-130,828
Jul 11, 20254,080.004,100.003,990.004,050.004,050.00-0.25%94,291
Jul 10, 20254,140.004,140.004,030.004,060.004,060.000.25%5,756
Jul 9, 20254,030.004,060.004,000.004,050.004,050.000.50%25,236
Jul 8, 20254,010.004,040.003,990.004,030.004,030.00-1.23%46,570
Jul 4, 20254,130.004,130.003,970.004,080.004,080.000.74%57,701
Jul 3, 20254,050.004,050.004,050.004,050.004,050.000.25%103
Jul 2, 20254,030.004,040.004,000.004,040.004,040.00-0.25%34,656
Jul 1, 20254,010.004,050.004,000.004,050.004,050.00-36,113
Jun 30, 20254,170.004,170.004,000.004,050.004,050.00-0.74%7,216
Jun 27, 20254,070.004,280.004,000.004,080.004,080.001.24%31,300
Jun 26, 20254,020.004,050.003,970.004,030.004,030.00-18,630
Jun 25, 20254,040.004,070.003,940.004,030.004,030.00-0.25%11,221
Jun 24, 20253,980.004,050.003,980.004,040.004,040.00-0.25%6,850
Jun 23, 20254,050.004,050.004,050.004,050.004,050.00-0.25%200
Jun 20, 20254,060.004,060.004,060.004,060.004,060.001.50%300