Skip to main content
logo
Son Ha Sai Gon JSC (HOSE:SHA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,920.00
0.00 (0.00%)
At close: Aug 19, 2026

Son Ha Sai Gon JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20263,710.003,920.003,710.003,920.003,920.00-2,200
Aug 18, 20263,810.003,920.003,810.003,920.003,920.00-0.25%201
Aug 17, 20263,830.003,940.003,700.003,930.003,930.00-0.51%7,815
Aug 14, 20263,970.003,970.003,950.003,950.003,950.00-1,301
Aug 13, 20263,960.003,960.003,870.003,950.003,950.002.07%1,341
Aug 12, 20263,860.003,970.003,860.003,870.003,870.00-2.52%526
Aug 11, 20263,920.003,970.003,920.003,970.003,970.00-2,030
Aug 10, 20263,970.003,990.003,850.003,970.003,970.004.20%3,802
Aug 7, 20263,870.003,970.003,810.003,810.003,810.00-4.03%5,402
Aug 6, 20263,940.003,970.003,940.003,970.003,970.00-3,513
Aug 5, 20263,850.003,980.003,800.003,970.003,970.00-13,516
Aug 4, 20263,810.003,970.003,810.003,970.003,970.00-26,201
Aug 3, 20263,970.004,000.003,800.003,970.003,970.001.02%16,803
Jul 31, 20263,970.003,970.003,840.003,930.003,930.00-0.76%1,392
Jul 30, 20263,950.003,970.003,890.003,960.003,960.001.54%10,913
Jul 29, 20263,850.003,940.003,850.003,900.003,900.000.52%1,201
Jul 28, 20263,980.003,980.003,780.003,880.003,880.00-2.27%6,002
Jul 27, 20263,780.003,970.003,780.003,970.003,970.001.79%1,558
Jul 24, 20263,940.003,990.003,780.003,900.003,900.00-1.27%14,592
Jul 23, 20263,940.003,950.003,780.003,950.003,950.001.54%21,364
Jul 22, 20263,890.003,890.003,890.003,890.003,890.00-1.77%201
Jul 21, 20263,860.003,960.003,800.003,960.003,960.00-4,241
Jul 20, 20263,960.003,960.003,960.003,960.003,960.002.06%200
Jul 17, 20263,980.003,980.003,880.003,880.003,880.00-1.52%245
Jul 16, 20263,900.003,990.003,540.003,940.003,940.003.68%21,300
Jul 15, 20263,870.003,870.003,650.003,800.003,800.00-1,800
Jul 14, 20263,800.003,860.003,700.003,800.003,800.00-2.31%35,324
Jul 13, 20263,840.003,900.003,830.003,890.003,890.001.57%1,609
Jul 10, 20263,980.003,980.003,590.003,830.003,830.00-0.52%101,845
Jul 9, 20263,840.003,850.003,800.003,850.003,850.00-0.26%3,500
Jul 8, 20263,880.003,880.003,830.003,860.003,860.00-0.52%6,300
Jul 7, 20263,880.003,880.003,880.003,880.003,880.00-1.52%119
Jul 6, 20263,880.003,940.003,880.003,940.003,940.00-1.50%500
Jul 3, 20263,860.004,000.003,860.004,000.004,000.00-0.74%316
Jul 2, 20263,810.004,030.003,810.004,030.004,030.001.51%11,022
Jul 1, 20263,920.003,980.003,920.003,970.003,970.000.51%1,800
Jun 30, 20263,960.003,960.003,880.003,950.003,950.000.77%3,200
Jun 29, 20263,920.003,920.003,920.003,920.003,920.00-1.51%2,033
Jun 26, 20264,020.004,030.003,920.003,980.003,980.00-0.25%1,515
Jun 25, 20263,990.003,990.003,990.003,990.003,990.00-400
Jun 24, 20264,040.004,040.003,960.003,990.003,990.001.79%3,012
Jun 23, 20263,900.004,000.003,900.003,920.003,920.00-2.00%2,805
Jun 19, 20263,890.004,000.003,850.004,000.004,000.00-1.23%2,200
Jun 17, 20263,850.004,050.003,820.004,050.004,050.00-3,064
Jun 15, 20263,850.004,050.003,850.004,050.004,050.001.25%200
Jun 12, 20263,930.004,050.003,930.004,000.004,000.00-0.25%1,475
Jun 11, 20264,040.004,050.003,930.004,010.004,010.00-1.96%1,900
Jun 10, 20264,240.004,240.004,090.004,090.004,090.002.25%652
Jun 9, 20263,910.004,000.003,900.004,000.004,000.000.25%8,200
Jun 8, 20263,930.004,050.003,850.003,990.003,990.002.31%8,674