Skip to main content
logo
SJ Group JSC (HOSE:SJS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
71,100
+4,600 (6.92%)
At close: Jul 31, 2025

Brightcove Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202576,000.0076,000.0073,000.0076,000.0076,000.006.89%300,334
Jul 31, 202571,100.0071,100.0071,100.0071,100.0071,100.006.92%40,521
Jul 30, 202566,500.0066,500.0066,500.0066,500.0066,500.006.98%51,993
Jul 29, 202569,498.0769,498.0761,583.0162,162.1662,162.16-6.07%4,756,268
Jul 28, 202566,023.1766,177.6164,864.8766,177.6166,177.616.99%8,600,843
Jul 25, 202561,389.9661,853.2857,915.0661,853.2861,853.286.94%230,559
Jul 24, 202557,837.8457,837.8455,984.5657,837.8457,837.847.00%343,765
Jul 23, 202554,054.0554,054.0553,629.3454,054.0554,054.056.95%187,179
Jul 22, 202550,540.5450,540.5450,000.0050,540.5450,540.546.94%303,908
Jul 21, 202547,258.6947,258.6947,258.6947,258.6947,258.696.99%1,423,925
Jul 18, 202541,583.0144,169.8841,583.0144,169.8844,169.886.92%173,151
Jul 17, 202540,926.6442,084.9440,926.6441,312.7441,312.74-1.74%106,262
Jul 16, 202541,698.8442,084.9441,312.7442,046.3342,046.330.37%35,247
Jul 15, 202541,274.1342,857.1440,926.6441,891.8941,891.891.50%82,711
Jul 14, 202540,154.4441,274.1340,154.4441,274.1341,274.13-2,742,263
Jul 11, 202540,926.6441,312.7440,347.4941,274.1341,274.130.85%43,781
Jul 10, 202539,111.9741,660.2339,073.3640,926.6440,926.644.95%2,120,818
Jul 9, 202538,339.7739,768.3438,339.7738,996.1438,996.141.71%2,757,083
Jul 8, 202539,227.8039,227.8037,837.8438,339.7738,339.770.61%270,214
Jul 7, 202537,181.4738,108.1137,065.6438,108.1138,108.112.60%8,688,608
Jul 4, 202537,297.3037,683.4037,065.6437,142.8637,142.86-0.41%283,804
Jul 3, 202537,837.8438,223.9437,065.6437,297.3037,297.30-0.92%282,232
Jul 2, 202538,416.9939,189.1937,644.7937,644.7937,644.79-1.52%272,177
Jul 1, 202538,223.9439,536.6838,223.9438,223.9438,223.94-899,721
Jun 30, 202537,837.8438,532.8237,451.7438,223.9438,223.942.06%115,754
Jun 27, 202536,911.2037,451.7436,911.2037,451.7437,451.742.32%267,360
Jun 26, 202536,833.9836,872.5936,602.3236,602.3236,602.32-1.04%345,443
Jun 25, 202537,490.3537,490.3536,872.5936,988.4236,988.42-1.44%57,264
Jun 24, 202537,490.3538,532.8237,451.7437,528.9637,528.96-2.31%1,053,663
Jun 23, 202540,926.6440,926.6437,837.8438,416.9938,416.99-0.90%6,427,198
Jun 20, 202536,293.4438,803.0936,293.4438,764.4838,764.486.81%1,995,563
Jun 19, 202535,945.9536,293.4435,752.9036,293.4436,293.440.97%2,150,021
Jun 18, 202535,907.3435,984.5635,521.2435,945.9535,945.950.11%646,142
Jun 17, 202535,405.4136,023.1735,328.1935,907.3435,907.341.42%49,005
Jun 16, 202535,405.4135,444.0235,135.1435,405.4135,405.41-4,083,155
Jun 13, 202535,907.3436,254.8335,328.1935,405.4135,405.41-0.11%24,131
Jun 12, 202534,864.8735,521.2434,864.8735,444.0235,444.023.26%2,446,115
Jun 11, 202534,015.4434,324.3233,976.8334,324.3234,324.320.57%17,764
Jun 10, 202534,169.8834,169.8833,590.7334,131.2734,131.270.34%1,452,505
Jun 9, 202534,131.2734,131.2733,976.8334,015.4434,015.44-0.34%1,256,945
Jun 6, 202533,629.3434,285.7133,629.3434,131.2734,131.27-0.67%4,778
Jun 5, 202534,015.4434,362.9334,015.4434,362.9334,362.93-0.11%150,916
Jun 4, 202534,942.0934,942.0933,783.7834,401.5434,401.54-0.45%11,934
Jun 3, 202534,015.4434,942.0934,015.4434,555.9934,555.99-5,319,038
Jun 2, 202534,285.7134,749.0434,169.8834,555.9934,555.993.35%38,987
May 30, 202535,212.3635,212.3633,436.2933,436.2933,436.29-4.84%78,282
May 29, 202535,135.1435,135.1434,826.2635,135.1435,135.14-13,654
May 28, 202535,135.1435,135.1434,864.8735,135.1435,135.14-0.44%29,158
May 27, 202534,169.8835,289.5834,169.8835,289.5835,289.582.81%16,495
May 26, 202535,521.2435,521.2434,208.4934,324.3234,324.32-2.95%1,695,595