Skip to main content
logo
Son Ha Sai Gon JSC (HOSE:SHA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,900.00
-50.00 (-1.27%)
At close: Jul 24, 2026

Son Ha Sai Gon JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 5, 20263,900.004,040.003,840.003,900.003,900.000.26%13,157
Jun 4, 20263,840.003,890.003,820.003,890.003,890.00-3.71%6,583
Jun 3, 20264,040.004,040.003,800.004,040.004,040.00-10,100
Jun 2, 20263,810.004,040.003,730.004,040.004,040.001.00%12,205
Jun 1, 20264,050.004,050.003,940.004,000.004,000.00-2.44%12,704
May 29, 20263,900.004,100.003,880.004,100.004,100.002.50%16,560
May 28, 20264,000.004,000.004,000.004,000.004,000.00-853
May 27, 20263,880.004,000.003,870.004,000.004,000.00-0.25%1,905
May 25, 20264,010.004,010.003,990.004,010.004,010.00-0.50%1,870
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