Skip to main content
logo
Son Ha Sai Gon JSC (HOSE:SHA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,620.00
-130.00 (-3.47%)
At close: Nov 4, 2026

Son Ha Sai Gon JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20263,750.003,970.003,620.003,620.003,620.00-3.47%31,455
Nov 3, 20263,750.003,890.003,750.003,750.003,750.00-3.85%34,500
Nov 2, 20263,830.003,900.003,830.003,900.003,900.00-2.50%568
Oct 30, 20263,930.004,000.003,930.004,000.004,000.003.36%600
Oct 29, 20263,840.003,870.003,840.003,870.003,870.00-0.77%5,810
Oct 28, 20264,000.004,100.003,900.003,900.003,900.00-0.51%1,600
Oct 27, 20263,810.003,920.003,810.003,920.003,920.00-1.75%872
Oct 23, 20264,030.004,030.003,850.003,990.003,990.00-553
Oct 22, 20264,000.004,000.003,820.003,990.003,990.00-0.99%2,301
Oct 21, 20264,000.004,030.004,000.004,030.004,030.000.75%3,046
Oct 20, 20264,000.004,000.004,000.004,000.004,000.00-3,500
Oct 16, 20263,810.004,000.003,810.004,000.004,000.00-1.23%6,502
Oct 15, 20263,990.004,050.003,990.004,050.004,050.001.50%7,702
Oct 14, 20263,990.003,990.003,990.003,990.003,990.00-3.86%5,018
Oct 9, 20263,880.004,150.003,880.004,150.004,150.006.96%10,333
Oct 8, 20263,800.003,880.003,800.003,880.003,880.00-912
Oct 2, 20263,760.003,880.003,760.003,880.003,880.00-654
Sep 30, 20263,760.003,880.003,760.003,880.003,880.00-600
Sep 28, 20263,710.003,880.003,710.003,880.003,880.00-0.51%602
Sep 25, 20263,830.003,910.003,630.003,900.003,900.00-4,690
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