Skip to main content
logo
Son Ha Sai Gon JSC (HOSE:SHA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,900.00
-20.00 (-0.51%)
At close: Sep 23, 2026

Son Ha Sai Gon JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20263,930.003,950.003,850.003,900.003,900.00-0.51%2,902
Sep 22, 20263,830.003,940.003,820.003,920.003,920.00-1.01%803
Sep 18, 20263,940.003,960.003,830.003,960.003,960.000.25%4,652
Sep 17, 20263,880.003,950.003,820.003,950.003,950.001.80%8,913
Sep 16, 20263,810.003,880.003,810.003,880.003,880.00-0.51%3,502
Sep 15, 20263,900.003,900.003,900.003,900.003,900.001.04%111
Sep 14, 20263,810.003,860.003,810.003,860.003,860.00-0.52%1,537
Sep 11, 20263,820.003,900.003,810.003,880.003,880.00-3,342
Sep 10, 20263,890.003,900.003,820.003,880.003,880.000.78%3,900
Sep 9, 20263,890.003,900.003,810.003,850.003,850.001.32%2,608
Sep 8, 20263,920.003,920.003,800.003,800.003,800.00-3.06%2,130
Sep 7, 20263,840.003,920.003,800.003,920.003,920.00-0.51%5,123
Sep 4, 20263,840.003,960.003,830.003,940.003,940.000.25%8,321
Aug 28, 20263,730.003,930.003,730.003,930.003,930.00-5,100
Aug 26, 20263,930.003,930.003,890.003,930.003,930.001.03%1,301
Aug 25, 20263,850.003,890.003,800.003,890.003,890.00-1.02%1,200
Aug 24, 20263,950.003,970.003,910.003,930.003,930.00-4,708
Aug 21, 20263,940.003,940.003,850.003,930.003,930.000.26%7,124
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