SJ Group JSC (HOSE:SJS)
Vietnam · Delayed Price · Currency is VND 62,600
-100 (-0.16%)
At close: Oct 31, 2025
SJ Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 62,100.00 | 62,600.00 | 61,500.00 | 62,600.00 | 62,600.00 | -0.16% | 23,290 |
| Oct 30, 2025 | 62,900.00 | 62,900.00 | 61,200.00 | 62,700.00 | 62,700.00 | -0.32% | 46,149 |
| Oct 29, 2025 | 64,500.00 | 64,500.00 | 62,100.00 | 62,900.00 | 62,900.00 | -1.87% | 27,476 |
| Oct 28, 2025 | 62,000.00 | 64,100.00 | 60,200.00 | 64,100.00 | 64,100.00 | 3.72% | 151,685 |
| Oct 27, 2025 | 62,400.00 | 63,800.00 | 61,800.00 | 61,800.00 | 61,800.00 | -3.74% | 2,346,337 |
| Oct 24, 2025 | 64,900.00 | 65,300.00 | 61,700.00 | 64,200.00 | 64,200.00 | -2.13% | 97,416 |
| Oct 23, 2025 | 66,800.00 | 66,900.00 | 65,200.00 | 65,600.00 | 65,600.00 | -0.76% | 24,330 |
| Oct 22, 2025 | 67,700.00 | 67,700.00 | 62,500.00 | 66,100.00 | 66,100.00 | -1.05% | 38,193 |
| Oct 21, 2025 | 67,500.00 | 67,500.00 | 64,600.00 | 66,800.00 | 66,800.00 | 3.41% | 2,174,257 |
| Oct 20, 2025 | 68,000.00 | 69,000.00 | 64,600.00 | 64,600.00 | 64,600.00 | -6.92% | 2,626,030 |
| Oct 17, 2025 | 71,300.00 | 71,300.00 | 68,300.00 | 69,400.00 | 69,400.00 | -1.98% | 50,313 |
| Oct 16, 2025 | 66,300.00 | 70,800.00 | 66,100.00 | 70,800.00 | 70,800.00 | 6.95% | 188,756 |
| Oct 15, 2025 | 66,300.00 | 66,600.00 | 65,200.00 | 66,200.00 | 66,200.00 | -0.15% | 47,862 |
| Oct 14, 2025 | 68,900.00 | 69,000.00 | 66,300.00 | 66,300.00 | 66,300.00 | -2.50% | 60,405 |
| Oct 13, 2025 | 66,900.00 | 68,500.00 | 66,500.00 | 68,000.00 | 68,000.00 | 0.89% | 1,347,411 |
| Oct 10, 2025 | 67,800.00 | 68,000.00 | 67,200.00 | 67,400.00 | 67,400.00 | -0.15% | 42,605 |
| Oct 9, 2025 | 66,500.00 | 67,600.00 | 66,000.00 | 67,500.00 | 67,500.00 | 0.75% | 78,776 |
| Oct 8, 2025 | 69,200.00 | 69,200.00 | 66,000.00 | 67,000.00 | 67,000.00 | - | 53,238 |
| Oct 7, 2025 | 67,900.00 | 69,900.00 | 66,500.00 | 67,000.00 | 67,000.00 | -1.18% | 600,687 |
| Oct 6, 2025 | 67,400.00 | 68,900.00 | 67,300.00 | 67,800.00 | 67,800.00 | 0.74% | 2,320,939 |
| Oct 3, 2025 | 68,800.00 | 69,100.00 | 67,000.00 | 67,300.00 | 67,300.00 | -1.90% | 85,433 |
| Oct 2, 2025 | 68,000.00 | 71,800.00 | 68,000.00 | 68,600.00 | 68,600.00 | 1.03% | 78,660 |
| Oct 1, 2025 | 68,900.00 | 68,900.00 | 67,000.00 | 67,900.00 | 67,900.00 | 0.89% | 2,554,786 |
| Sep 30, 2025 | 71,000.00 | 71,500.00 | 67,300.00 | 67,300.00 | 67,300.00 | -5.21% | 196,351 |
| Sep 29, 2025 | 71,400.00 | 73,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | - | 638,716 |
| Sep 26, 2025 | 72,600.00 | 73,800.00 | 71,000.00 | 71,000.00 | 71,000.00 | -2.20% | 747,737 |
| Sep 25, 2025 | 71,300.00 | 74,500.00 | 71,300.00 | 72,600.00 | 72,600.00 | 2.25% | 2,548,227 |
| Sep 24, 2025 | 71,000.00 | 74,400.00 | 71,000.00 | 71,000.00 | 71,000.00 | -1.66% | 426,663 |
| Sep 23, 2025 | 70,700.00 | 73,000.00 | 70,700.00 | 72,200.00 | 72,200.00 | -1.10% | 724,394 |
| Sep 22, 2025 | 75,600.00 | 75,700.00 | 73,000.00 | 73,000.00 | 73,000.00 | -3.95% | 126,544 |
| Sep 19, 2025 | 79,000.00 | 79,000.00 | 76,000.00 | 76,000.00 | 76,000.00 | -3.68% | 495,532 |
| Sep 18, 2025 | 77,400.00 | 80,000.00 | 76,000.00 | 78,900.00 | 78,900.00 | 1.54% | 76,513 |
| Sep 17, 2025 | 76,500.00 | 80,900.00 | 75,100.00 | 77,700.00 | 77,700.00 | -0.51% | 233,358 |
| Sep 16, 2025 | 84,800.00 | 84,800.00 | 78,000.00 | 78,100.00 | 78,100.00 | -3.94% | 1,527,346 |
| 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 |