SJ Group JSC (HOSE:SJS)
Vietnam · Delayed Price · Currency is VND 81,300
+5,300 (6.97%)
At close: Sep 15, 2025
SJ Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 78,000.00 | 81,300.00 | 78,000.00 | 81,300.00 | 81,300.00 | 6.97% | 1,021,005 |
| Sep 12, 2025 | 70,700.00 | 76,000.00 | 70,700.00 | 76,000.00 | 76,000.00 | 6.89% | 401,580 |
| Sep 11, 2025 | 72,000.00 | 72,000.00 | 66,100.00 | 71,100.00 | 71,100.00 | 0.14% | 158,322 |
| Sep 10, 2025 | 71,800.00 | 73,000.00 | 67,700.00 | 71,000.00 | 71,000.00 | -1.39% | 376,406 |
| Sep 9, 2025 | 73,700.00 | 73,700.00 | 69,800.00 | 72,000.00 | 72,000.00 | -2.44% | 1,228,986 |
| Sep 8, 2025 | 71,200.00 | 74,500.00 | 71,200.00 | 73,800.00 | 73,800.00 | 4.09% | 217,481 |
| Sep 5, 2025 | 66,900.00 | 70,900.00 | 66,900.00 | 70,900.00 | 70,900.00 | 6.94% | 155,966 |
| Sep 4, 2025 | 65,600.00 | 67,000.00 | 65,300.00 | 66,300.00 | 66,300.00 | 0.15% | 38,473 |
| Sep 3, 2025 | 67,900.00 | 67,900.00 | 65,200.00 | 66,200.00 | 66,200.00 | 0.46% | 585,871 |
| Aug 29, 2025 | 64,900.00 | 66,000.00 | 64,800.00 | 65,900.00 | 65,900.00 | 1.07% | 28,304 |
| Aug 28, 2025 | 67,800.00 | 67,800.00 | 64,100.00 | 65,200.00 | 65,200.00 | -0.91% | 33,135 |
| Aug 27, 2025 | 66,800.00 | 66,800.00 | 64,500.00 | 65,800.00 | 65,800.00 | 5.11% | 158,908 |
| Aug 26, 2025 | 62,200.00 | 63,900.00 | 61,900.00 | 62,600.00 | 62,600.00 | -0.63% | 59,814 |
| Aug 25, 2025 | 64,900.00 | 64,900.00 | 61,900.00 | 63,000.00 | 63,000.00 | -2.93% | 37,386 |
| Aug 22, 2025 | 61,000.00 | 66,000.00 | 60,400.00 | 64,900.00 | 64,900.00 | 5.19% | 100,579 |
| Aug 21, 2025 | 61,500.00 | 63,500.00 | 61,500.00 | 61,700.00 | 61,700.00 | -1.44% | 66,026 |
| Aug 20, 2025 | 66,500.00 | 66,500.00 | 61,000.00 | 62,600.00 | 62,600.00 | -4.43% | 84,726 |
| Aug 19, 2025 | 71,500.00 | 71,500.00 | 65,500.00 | 65,500.00 | 65,500.00 | -3.68% | 73,845 |
| Aug 18, 2025 | 69,500.00 | 71,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | -1.88% | 111,838 |
| Aug 15, 2025 | 70,800.00 | 71,400.00 | 69,300.00 | 69,300.00 | 69,300.00 | -3.35% | 91,928 |
| Aug 14, 2025 | 71,700.00 | 71,700.00 | 70,500.00 | 71,700.00 | 71,700.00 | -0.42% | 53,033 |
| Aug 13, 2025 | 71,800.00 | 72,200.00 | 70,300.00 | 72,000.00 | 72,000.00 | - | 65,216 |
| Aug 12, 2025 | 71,000.00 | 72,000.00 | 70,000.00 | 72,000.00 | 72,000.00 | 0.98% | 79,505 |
| Aug 11, 2025 | 71,900.00 | 72,000.00 | 70,200.00 | 71,300.00 | 71,300.00 | 1.28% | 156,567 |
| Aug 8, 2025 | 72,000.00 | 72,000.00 | 70,100.00 | 70,400.00 | 70,400.00 | -0.85% | 66,915 |
| Aug 7, 2025 | 69,800.00 | 72,000.00 | 69,800.00 | 71,000.00 | 71,000.00 | 1.43% | 111,805 |
| Aug 6, 2025 | 69,900.00 | 72,500.00 | 69,000.00 | 70,000.00 | 70,000.00 | - | 92,946 |
| Aug 5, 2025 | 72,200.00 | 75,200.00 | 69,800.00 | 70,000.00 | 70,000.00 | -6.67% | 471,973 |
| Aug 4, 2025 | 79,700.00 | 79,800.00 | 75,000.00 | 75,000.00 | 75,000.00 | -1.32% | 139,835 |
| Aug 1, 2025 | 76,000.00 | 76,000.00 | 73,000.00 | 76,000.00 | 76,000.00 | 6.89% | 300,334 |
| Jul 31, 2025 | 71,100.00 | 71,100.00 | 71,100.00 | 71,100.00 | 71,100.00 | 6.92% | 40,521 |
| Jul 30, 2025 | 66,500.00 | 66,500.00 | 66,500.00 | 66,500.00 | 66,500.00 | 6.98% | 51,993 |
| Jul 29, 2025 | 69,498.07 | 69,498.07 | 61,583.01 | 62,162.16 | 62,162.16 | -6.07% | 4,756,268 |
| Jul 28, 2025 | 66,023.17 | 66,177.61 | 64,864.87 | 66,177.61 | 66,177.61 | 6.99% | 8,600,843 |
| Jul 25, 2025 | 61,389.96 | 61,853.28 | 57,915.06 | 61,853.28 | 61,853.28 | 6.94% | 230,559 |
| Jul 24, 2025 | 57,837.84 | 57,837.84 | 55,984.56 | 57,837.84 | 57,837.84 | 7.00% | 343,765 |
| Jul 23, 2025 | 54,054.05 | 54,054.05 | 53,629.34 | 54,054.05 | 54,054.05 | 6.95% | 187,179 |
| Jul 22, 2025 | 50,540.54 | 50,540.54 | 50,000.00 | 50,540.54 | 50,540.54 | 6.94% | 303,908 |
| Jul 21, 2025 | 47,258.69 | 47,258.69 | 47,258.69 | 47,258.69 | 47,258.69 | 6.99% | 1,423,925 |
| Jul 18, 2025 | 41,583.01 | 44,169.88 | 41,583.01 | 44,169.88 | 44,169.88 | 6.92% | 173,151 |
| Jul 17, 2025 | 40,926.64 | 42,084.94 | 40,926.64 | 41,312.74 | 41,312.74 | -1.74% | 106,262 |
| Jul 16, 2025 | 41,698.84 | 42,084.94 | 41,312.74 | 42,046.33 | 42,046.33 | 0.37% | 35,247 |
| Jul 15, 2025 | 41,274.13 | 42,857.14 | 40,926.64 | 41,891.89 | 41,891.89 | 1.50% | 82,711 |
| Jul 14, 2025 | 40,154.44 | 41,274.13 | 40,154.44 | 41,274.13 | 41,274.13 | - | 2,742,263 |
| Jul 11, 2025 | 40,926.64 | 41,312.74 | 40,347.49 | 41,274.13 | 41,274.13 | 0.85% | 43,781 |
| Jul 10, 2025 | 39,111.97 | 41,660.23 | 39,073.36 | 40,926.64 | 40,926.64 | 4.95% | 2,120,818 |
| Jul 9, 2025 | 38,339.77 | 39,768.34 | 38,339.77 | 38,996.14 | 38,996.14 | 1.71% | 2,757,083 |
| Jul 8, 2025 | 39,227.80 | 39,227.80 | 37,837.84 | 38,339.77 | 38,339.77 | 0.61% | 270,214 |
| Jul 7, 2025 | 37,181.47 | 38,108.11 | 37,065.64 | 38,108.11 | 38,108.11 | 2.60% | 8,688,608 |
| Jul 4, 2025 | 37,297.30 | 37,683.40 | 37,065.64 | 37,142.86 | 37,142.86 | -0.41% | 283,804 |