SJ Group JSC (HOSE:SJS)
Vietnam · Delayed Price · Currency is VND 48,700
-1,200 (-2.40%)
At close: Feb 9, 2026
SJ Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 49,900.00 | 49,900.00 | 48,650.00 | 48,700.00 | 48,700.00 | -2.40% | 16,315 |
| Feb 6, 2026 | 49,100.00 | 49,900.00 | 49,000.00 | 49,900.00 | 49,900.00 | -0.99% | 16,476 |
| Feb 5, 2026 | 50,000.00 | 50,500.00 | 49,300.00 | 50,400.00 | 50,400.00 | 0.80% | 28,086 |
| Feb 4, 2026 | 49,300.00 | 51,000.00 | 49,300.00 | 50,000.00 | 50,000.00 | -3.10% | 35,602 |
| Feb 3, 2026 | 51,900.00 | 51,900.00 | 50,000.00 | 51,600.00 | 51,600.00 | -0.77% | 3,423,745 |
| Feb 2, 2026 | 51,500.00 | 52,000.00 | 48,600.00 | 52,000.00 | 52,000.00 | - | 103,281 |
| Jan 30, 2026 | 53,200.00 | 53,200.00 | 50,500.00 | 52,000.00 | 52,000.00 | -2.99% | 81,527 |
| Jan 29, 2026 | 52,100.00 | 53,600.00 | 51,500.00 | 53,600.00 | 53,600.00 | -0.37% | 39,541 |
| Jan 28, 2026 | 53,000.00 | 53,800.00 | 50,300.00 | 53,800.00 | 53,800.00 | -0.37% | 65,722 |
| Jan 27, 2026 | 56,900.00 | 56,900.00 | 53,800.00 | 54,000.00 | 54,000.00 | -5.10% | 956,423 |
| Jan 26, 2026 | 57,900.00 | 57,900.00 | 56,500.00 | 56,900.00 | 56,900.00 | -1.22% | 895,337 |
| Jan 23, 2026 | 57,900.00 | 58,000.00 | 56,000.00 | 57,600.00 | 57,600.00 | -0.52% | 20,984 |
| Jan 22, 2026 | 57,100.00 | 57,900.00 | 57,000.00 | 57,900.00 | 57,900.00 | 0.70% | 30,917 |
| Jan 21, 2026 | 56,500.00 | 58,200.00 | 56,500.00 | 57,500.00 | 57,500.00 | 0.88% | 16,073 |
| Jan 20, 2026 | 57,400.00 | 58,500.00 | 57,000.00 | 57,000.00 | 57,000.00 | -0.70% | 3,188,894 |
| Jan 19, 2026 | 57,600.00 | 58,600.00 | 57,400.00 | 57,400.00 | 57,400.00 | -0.17% | 4,323,393 |
| Jan 16, 2026 | 57,500.00 | 58,900.00 | 57,500.00 | 57,500.00 | 57,500.00 | - | 63,532 |
| Jan 15, 2026 | 57,200.00 | 58,800.00 | 57,100.00 | 57,500.00 | 57,500.00 | 0.52% | 78,289 |
| Jan 14, 2026 | 57,000.00 | 59,000.00 | 56,900.00 | 57,200.00 | 57,200.00 | -0.17% | 52,264 |
| Jan 13, 2026 | 57,400.00 | 58,600.00 | 57,000.00 | 57,300.00 | 57,300.00 | -0.35% | 28,982 |
| Jan 12, 2026 | 56,700.00 | 58,900.00 | 56,700.00 | 57,500.00 | 57,500.00 | 0.52% | 2,219,812 |
| Jan 9, 2026 | 59,800.00 | 59,800.00 | 57,000.00 | 57,200.00 | 57,200.00 | -4.35% | 32,220 |
| Jan 8, 2026 | 61,000.00 | 61,000.00 | 59,800.00 | 59,800.00 | 59,800.00 | -1.81% | 71,231 |
| Jan 7, 2026 | 60,900.00 | 61,300.00 | 60,000.00 | 60,900.00 | 60,900.00 | - | 70,817 |
| Jan 6, 2026 | 60,000.00 | 60,900.00 | 58,400.00 | 60,900.00 | 60,900.00 | 1.50% | 36,423 |
| Jan 5, 2026 | 61,000.00 | 61,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | -2.91% | 977,974 |
| Dec 31, 2025 | 61,000.00 | 61,800.00 | 59,300.00 | 61,800.00 | 61,800.00 | 1.31% | 126,345 |
| Dec 30, 2025 | 58,000.00 | 61,000.00 | 56,600.00 | 61,000.00 | 61,000.00 | 4.45% | 56,857 |
| Dec 29, 2025 | 58,000.00 | 58,400.00 | 55,000.00 | 58,400.00 | 58,400.00 | 0.69% | 25,268 |
| Dec 26, 2025 | 57,000.00 | 58,000.00 | 56,800.00 | 58,000.00 | 58,000.00 | - | 6,229 |
| Dec 25, 2025 | 57,300.00 | 58,000.00 | 56,900.00 | 58,000.00 | 58,000.00 | -1.02% | 1,252,878 |
| Dec 24, 2025 | 57,200.00 | 58,600.00 | 57,100.00 | 58,600.00 | 58,600.00 | - | 2,635,910 |
| Dec 23, 2025 | 58,700.00 | 59,500.00 | 57,700.00 | 58,600.00 | 58,600.00 | -0.17% | 49,411 |
| Dec 22, 2025 | 58,000.00 | 58,700.00 | 57,000.00 | 58,700.00 | 58,700.00 | 1.03% | 2,979,399 |
| Dec 19, 2025 | 58,400.00 | 58,400.00 | 57,700.00 | 58,100.00 | 58,100.00 | - | 8,611 |
| Dec 18, 2025 | 56,900.00 | 58,400.00 | 56,900.00 | 58,100.00 | 58,100.00 | 2.47% | 23,201 |
| Dec 17, 2025 | 56,500.00 | 58,500.00 | 56,500.00 | 56,700.00 | 56,700.00 | -3.57% | 439,060 |
| Dec 16, 2025 | 57,500.00 | 58,800.00 | 56,700.00 | 58,800.00 | 58,800.00 | 2.26% | 51,287 |
| Dec 15, 2025 | 55,500.00 | 57,500.00 | 55,500.00 | 57,500.00 | 57,500.00 | 3.60% | 2,131,004 |
| Dec 12, 2025 | 57,500.00 | 57,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | -3.48% | 52,426 |
| Dec 11, 2025 | 56,900.00 | 58,000.00 | 56,900.00 | 57,500.00 | 57,500.00 | -0.69% | 463,108 |
| Dec 10, 2025 | 58,700.00 | 58,800.00 | 57,900.00 | 57,900.00 | 57,900.00 | -1.36% | 12,271 |
| Dec 9, 2025 | 59,200.00 | 59,200.00 | 58,000.00 | 58,700.00 | 58,700.00 | -1.01% | 206,707 |
| Dec 8, 2025 | 58,700.00 | 59,500.00 | 56,400.00 | 59,300.00 | 59,300.00 | 1.02% | 1,779,746 |
| 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 |