Skip to main content
logo
Son Ha Sai Gon JSC (HOSE:SHA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,030.00
+70.00 (1.77%)
At close: May 22, 2026

Son Ha Sai Gon JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,810.004,030.003,810.004,030.004,030.001.77%12,700
May 21, 20263,890.003,980.003,890.003,960.003,960.001.80%1,100
May 20, 20263,900.003,900.003,890.003,890.003,890.00-2.02%200
May 18, 20263,910.003,970.003,900.003,970.003,970.000.51%11,300
May 15, 20263,960.003,960.003,900.003,950.003,950.00-300
May 13, 20263,900.003,970.003,900.003,950.003,950.001.28%11,601
May 12, 20263,920.003,970.003,900.003,900.003,900.00-0.76%2,020
May 11, 20263,810.003,930.003,800.003,930.003,930.00-0.25%5,700
May 8, 20263,940.003,940.003,940.003,940.003,940.00-2,250
May 7, 20263,950.003,950.003,900.003,940.003,940.00-1.50%8,901
May 6, 20264,040.004,040.003,910.004,000.004,000.000.76%12,000
May 5, 20263,970.003,970.003,970.003,970.003,970.00-0.50%100
May 4, 20263,980.004,100.003,980.003,990.003,990.000.25%92,200
Apr 28, 20263,970.003,980.003,970.003,980.003,980.000.76%200
Apr 24, 20263,850.003,960.003,850.003,950.003,950.00-0.50%755
Apr 23, 20263,950.003,970.003,950.003,970.003,970.00-752
Apr 22, 20263,900.003,970.003,900.003,970.003,970.00-0.50%4,401
Apr 21, 20263,950.003,990.003,890.003,990.003,990.00-0.25%3,412
Apr 20, 20263,950.004,000.003,870.004,000.004,000.00-0.99%800
Apr 17, 20264,040.004,040.004,040.004,040.004,040.001.25%108
Apr 16, 20264,000.004,000.003,910.003,990.003,990.00-2,105
Apr 15, 20263,970.003,990.003,970.003,990.003,990.000.50%339
Apr 14, 20263,890.003,970.003,880.003,970.003,970.00-6,856
Apr 13, 20264,090.004,090.003,970.003,970.003,970.00-416
Apr 10, 20263,950.003,970.003,950.003,970.003,970.00-851
Apr 9, 20263,980.003,980.003,950.003,970.003,970.00-0.50%12,942
Apr 8, 20264,000.004,020.003,980.003,990.003,990.00-0.25%15,052
Apr 7, 20263,900.004,000.003,900.004,000.004,000.000.50%909
Apr 6, 20263,980.003,980.003,980.003,980.003,980.00-999,342
Apr 3, 20263,910.004,000.003,910.003,980.003,980.001.79%4,361
Apr 2, 20263,900.003,910.003,900.003,910.003,910.00-1.01%758
Apr 1, 20263,950.003,950.003,900.003,950.003,950.00-4,303
Mar 31, 20263,990.003,990.003,950.003,950.003,950.00-1.00%4,600
Mar 30, 20263,960.003,990.003,960.003,990.003,990.00-63,890
Mar 27, 20263,970.003,990.003,960.003,990.003,990.00-4,013
Mar 26, 20263,990.003,990.003,990.003,990.003,990.00-241
Mar 25, 20263,920.004,040.003,800.003,990.003,990.001.79%1,922
Mar 24, 20263,920.003,920.003,820.003,920.003,920.00-9,325
Mar 23, 20263,910.003,950.003,780.003,920.003,920.005.38%1,548,121
Mar 20, 20263,890.004,100.003,720.003,720.003,720.00-5.82%28,337
Mar 19, 20263,910.003,990.003,900.003,950.003,950.00-3.42%3,301
Mar 18, 20264,000.004,100.003,850.004,090.004,090.002.76%11,200
Mar 17, 20263,900.003,980.003,820.003,980.003,980.002.05%1,722
Mar 16, 20263,900.003,900.003,900.003,900.003,900.00-642
Mar 13, 20263,930.003,930.003,890.003,900.003,900.00-0.76%12,330
Mar 12, 20263,930.003,930.003,930.003,930.003,930.00-1.75%172
Mar 11, 20263,850.004,000.003,740.004,000.004,000.003.90%60,641
Mar 10, 20263,890.003,890.003,850.003,850.003,850.00-1.28%8,132
Mar 9, 20264,150.004,150.003,670.003,900.003,900.00-6,703
Mar 6, 20264,090.004,090.003,850.003,900.003,900.00-12,162