SJ Group JSC (HOSE:SJS)
Vietnam · Delayed Price · Currency is VND 58,700
+500 (0.86%)
At close: Dec 5, 2025
SJ Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58,300.00 | 61,000.00 | 58,300.00 | 58,700.00 | 58,700.00 | 0.86% | 43,799 |
| Dec 4, 2025 | 57,900.00 | 58,200.00 | 57,700.00 | 58,200.00 | 58,200.00 | 0.52% | 63,543 |
| Dec 3, 2025 | 56,500.00 | 58,200.00 | 56,500.00 | 57,900.00 | 57,900.00 | -0.69% | 24,283 |
| Dec 2, 2025 | 57,900.00 | 58,400.00 | 57,800.00 | 58,300.00 | 58,300.00 | - | 25,610 |
| Dec 1, 2025 | 58,300.00 | 58,300.00 | 58,000.00 | 58,300.00 | 58,300.00 | - | 401,901 |
| Nov 28, 2025 | 59,000.00 | 59,000.00 | 58,200.00 | 58,300.00 | 58,300.00 | - | 25,626 |
| Nov 27, 2025 | 58,400.00 | 59,000.00 | 58,300.00 | 58,300.00 | 58,300.00 | - | 43,170 |
| Nov 26, 2025 | 58,300.00 | 60,900.00 | 58,300.00 | 58,300.00 | 58,300.00 | -0.68% | 17,931 |
| Nov 25, 2025 | 60,100.00 | 60,100.00 | 58,700.00 | 58,700.00 | 58,700.00 | -2.33% | 14,809 |
| Nov 24, 2025 | 60,700.00 | 60,700.00 | 58,500.00 | 60,100.00 | 60,100.00 | 0.17% | 32,537 |
| Nov 21, 2025 | 60,400.00 | 60,400.00 | 60,000.00 | 60,000.00 | 60,000.00 | -0.50% | 24,349 |
| Nov 20, 2025 | 60,300.00 | 61,000.00 | 60,300.00 | 60,300.00 | 60,300.00 | - | 8,792 |
| Nov 19, 2025 | 61,000.00 | 61,800.00 | 60,300.00 | 60,300.00 | 60,300.00 | -1.31% | 44,669 |
| Nov 18, 2025 | 61,500.00 | 61,900.00 | 60,900.00 | 61,100.00 | 61,100.00 | -0.65% | 382,513 |
| Nov 17, 2025 | 61,800.00 | 61,800.00 | 60,900.00 | 61,500.00 | 61,500.00 | 1.32% | 9,548 |
| Nov 14, 2025 | 60,900.00 | 60,900.00 | 60,700.00 | 60,700.00 | 60,700.00 | -0.33% | 13,995 |
| Nov 13, 2025 | 60,900.00 | 61,200.00 | 60,100.00 | 60,900.00 | 60,900.00 | - | 17,546 |
| Nov 12, 2025 | 60,100.00 | 61,500.00 | 60,000.00 | 60,900.00 | 60,900.00 | 0.66% | 195,208 |
| Nov 11, 2025 | 62,700.00 | 62,700.00 | 60,200.00 | 60,500.00 | 60,500.00 | 0.33% | 196,833 |
| Nov 10, 2025 | 61,000.00 | 61,000.00 | 59,800.00 | 60,300.00 | 60,300.00 | -0.33% | 647,968 |
| Nov 7, 2025 | 60,200.00 | 62,300.00 | 60,100.00 | 60,500.00 | 60,500.00 | 0.50% | 25,318 |
| Nov 6, 2025 | 60,200.00 | 60,500.00 | 60,100.00 | 60,200.00 | 60,200.00 | -0.17% | 9,300 |
| Nov 5, 2025 | 60,800.00 | 63,900.00 | 58,900.00 | 60,300.00 | 60,300.00 | - | 63,890 |
| Nov 4, 2025 | 62,000.00 | 62,000.00 | 59,500.00 | 60,300.00 | 60,300.00 | -0.82% | 41,086 |
| Nov 3, 2025 | 62,600.00 | 62,600.00 | 60,000.00 | 60,800.00 | 60,800.00 | -2.88% | 2,336,496 |
| 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 |