SJ Group JSC (HOSE:SJS)
Vietnam · Delayed Price · Currency is VND 53,900
+1,200 (2.28%)
At close: Apr 10, 2026
SJ Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 55,800.00 | 55,800.00 | 53,400.00 | 53,900.00 | 53,900.00 | 2.28% | 27,062 |
| Apr 9, 2026 | 49,300.00 | 52,700.00 | 49,300.00 | 52,700.00 | 52,700.00 | 6.90% | 116,076 |
| Apr 8, 2026 | 49,400.00 | 49,500.00 | 49,200.00 | 49,300.00 | 49,300.00 | 0.61% | 478,615 |
| Apr 7, 2026 | 47,950.00 | 49,000.00 | 47,100.00 | 49,000.00 | 49,000.00 | 1.77% | 11,510 |
| Apr 6, 2026 | 48,800.00 | 48,800.00 | 48,150.00 | 48,150.00 | 48,150.00 | -0.41% | 2,289,117 |
| Apr 3, 2026 | 48,200.00 | 49,400.00 | 48,000.00 | 48,350.00 | 48,350.00 | -2.32% | 4,800 |
| Apr 2, 2026 | 48,500.00 | 49,500.00 | 48,000.00 | 49,500.00 | 49,500.00 | 1.02% | 11,285 |
| Apr 1, 2026 | 49,900.00 | 49,950.00 | 49,000.00 | 49,000.00 | 49,000.00 | 0.10% | 1,561,347 |
| Mar 31, 2026 | 50,000.00 | 50,000.00 | 48,700.00 | 48,950.00 | 48,950.00 | -2.00% | 1,264,343 |
| Mar 30, 2026 | 48,100.00 | 50,000.00 | 48,100.00 | 49,950.00 | 49,950.00 | 0.81% | 1,257,863 |
| Mar 27, 2026 | 49,500.00 | 50,000.00 | 49,200.00 | 49,550.00 | 49,550.00 | 1.12% | 12,005 |
| Mar 26, 2026 | 48,600.00 | 49,200.00 | 48,600.00 | 49,000.00 | 49,000.00 | 0.82% | 32,373 |
| Mar 25, 2026 | 48,200.00 | 49,500.00 | 48,200.00 | 48,600.00 | 48,600.00 | 0.83% | 669,850 |
| Mar 24, 2026 | 48,100.00 | 48,300.00 | 48,000.00 | 48,200.00 | 48,200.00 | -0.41% | 807,405 |
| Mar 23, 2026 | 47,100.00 | 48,400.00 | 47,000.00 | 48,400.00 | 48,400.00 | -1.63% | 1,249,065 |
| Mar 20, 2026 | 49,600.00 | 49,600.00 | 48,500.00 | 49,200.00 | 49,200.00 | -0.81% | 5,821 |
| Mar 19, 2026 | 49,000.00 | 49,600.00 | 47,700.00 | 49,600.00 | 49,600.00 | - | 7,714 |
| Mar 18, 2026 | 49,000.00 | 49,600.00 | 49,000.00 | 49,600.00 | 49,600.00 | 1.22% | 25,103 |
| Mar 17, 2026 | 49,200.00 | 49,500.00 | 47,000.00 | 49,000.00 | 49,000.00 | - | 20,159 |
| Mar 16, 2026 | 49,000.00 | 49,300.00 | 49,000.00 | 49,000.00 | 49,000.00 | 1.03% | 899,094 |
| Mar 13, 2026 | 49,300.00 | 49,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 1.46% | 3,954 |
| Mar 12, 2026 | 48,850.00 | 48,850.00 | 47,800.00 | 47,800.00 | 47,800.00 | -2.35% | 4,602 |
| Mar 11, 2026 | 49,800.00 | 49,800.00 | 47,000.00 | 48,950.00 | 48,950.00 | 1.98% | 374,919 |
| Mar 10, 2026 | 48,000.00 | 48,500.00 | 46,300.00 | 48,000.00 | 48,000.00 | 1.05% | 20,185 |
| Mar 9, 2026 | 47,350.00 | 48,500.00 | 47,350.00 | 47,500.00 | 47,500.00 | -6.68% | 2,082,235 |
| Mar 6, 2026 | 50,600.00 | 51,000.00 | 50,000.00 | 50,900.00 | 50,900.00 | -1.55% | 11,506,860 |
| Mar 5, 2026 | 51,800.00 | 51,800.00 | 50,800.00 | 51,700.00 | 51,700.00 | -0.19% | 37,621 |
| Mar 4, 2026 | 50,500.00 | 51,800.00 | 50,000.00 | 51,800.00 | 51,800.00 | 0.19% | 14,847,540 |
| Mar 3, 2026 | 50,100.00 | 51,700.00 | 50,100.00 | 51,700.00 | 51,700.00 | - | 61,781 |
| Mar 2, 2026 | 48,600.00 | 51,700.00 | 48,600.00 | 51,700.00 | 51,700.00 | - | 9,008,544 |
| Feb 27, 2026 | 50,500.00 | 51,700.00 | 49,700.00 | 51,700.00 | 51,700.00 | -0.19% | 4,448,619 |
| Feb 26, 2026 | 51,000.00 | 52,000.00 | 50,100.00 | 51,800.00 | 51,800.00 | - | 15,735 |
| Feb 25, 2026 | 52,000.00 | 52,000.00 | 50,100.00 | 51,800.00 | 51,800.00 | -0.38% | 2,597,301 |
| Feb 24, 2026 | 52,000.00 | 52,000.00 | 50,000.00 | 52,000.00 | 52,000.00 | - | 28,315 |
| Feb 23, 2026 | 50,000.00 | 52,000.00 | 49,000.00 | 52,000.00 | 52,000.00 | 5.05% | 70,109 |
| Feb 13, 2026 | 48,500.00 | 49,500.00 | 47,950.00 | 49,500.00 | 49,500.00 | 1.64% | 43,718 |
| Feb 12, 2026 | 48,700.00 | 48,700.00 | 48,000.00 | 48,700.00 | 48,700.00 | 0.21% | 17,100 |
| Feb 11, 2026 | 47,500.00 | 48,600.00 | 44,950.00 | 48,600.00 | 48,600.00 | 1.46% | 14,979 |
| Feb 10, 2026 | 49,000.00 | 49,000.00 | 47,500.00 | 47,900.00 | 47,900.00 | -1.64% | 1,366,803 |
| 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 |