SJ Group JSC (HOSE:SJS)
Vietnam · Delayed Price · Currency is VND 63,000
-1,900 (-2.93%)
At close: Aug 25, 2025
SJ Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 66,500.00 | 66,500.00 | 61,000.00 | 62,600.00 | 62,600.00 | -4.43% | 84,726 |
| Aug 19, 2025 | 71,500.00 | 71,500.00 | 65,500.00 | 65,500.00 | 65,500.00 | -3.68% | 73,845 |
| Aug 18, 2025 | 69,500.00 | 71,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | -1.88% | 111,838 |
| Aug 15, 2025 | 70,800.00 | 71,400.00 | 69,300.00 | 69,300.00 | 69,300.00 | -3.35% | 91,928 |
| Aug 14, 2025 | 71,700.00 | 71,700.00 | 70,500.00 | 71,700.00 | 71,700.00 | -0.42% | 53,033 |
| Aug 13, 2025 | 71,800.00 | 72,200.00 | 70,300.00 | 72,000.00 | 72,000.00 | - | 65,216 |
| Aug 12, 2025 | 71,000.00 | 72,000.00 | 70,000.00 | 72,000.00 | 72,000.00 | 0.98% | 79,505 |
| Aug 11, 2025 | 71,900.00 | 72,000.00 | 70,200.00 | 71,300.00 | 71,300.00 | 1.28% | 156,567 |
| Aug 8, 2025 | 72,000.00 | 72,000.00 | 70,100.00 | 70,400.00 | 70,400.00 | -0.85% | 66,915 |
| Aug 7, 2025 | 69,800.00 | 72,000.00 | 69,800.00 | 71,000.00 | 71,000.00 | 1.43% | 111,805 |
| Aug 6, 2025 | 69,900.00 | 72,500.00 | 69,000.00 | 70,000.00 | 70,000.00 | - | 92,946 |
| Aug 5, 2025 | 72,200.00 | 75,200.00 | 69,800.00 | 70,000.00 | 70,000.00 | -6.67% | 471,973 |
| Aug 4, 2025 | 79,700.00 | 79,800.00 | 75,000.00 | 75,000.00 | 75,000.00 | -1.32% | 139,835 |
| Aug 1, 2025 | 76,000.00 | 76,000.00 | 73,000.00 | 76,000.00 | 76,000.00 | 6.89% | 300,334 |
| Jul 31, 2025 | 71,100.00 | 71,100.00 | 71,100.00 | 71,100.00 | 71,100.00 | 6.92% | 40,521 |
| Jul 30, 2025 | 66,500.00 | 66,500.00 | 66,500.00 | 66,500.00 | 66,500.00 | 6.98% | 51,993 |
| Jul 29, 2025 | 69,498.07 | 69,498.07 | 61,583.01 | 62,162.16 | 62,162.16 | -6.07% | 4,756,268 |
| Jul 28, 2025 | 66,023.17 | 66,177.61 | 64,864.87 | 66,177.61 | 66,177.61 | 6.99% | 8,600,843 |
| Jul 25, 2025 | 61,389.96 | 61,853.28 | 57,915.06 | 61,853.28 | 61,853.28 | 6.94% | 230,559 |
| Jul 24, 2025 | 57,837.84 | 57,837.84 | 55,984.56 | 57,837.84 | 57,837.84 | 7.00% | 343,765 |
| Jul 23, 2025 | 54,054.05 | 54,054.05 | 53,629.34 | 54,054.05 | 54,054.05 | 6.95% | 187,179 |
| Jul 22, 2025 | 50,540.54 | 50,540.54 | 50,000.00 | 50,540.54 | 50,540.54 | 6.94% | 303,908 |
| Jul 21, 2025 | 47,258.69 | 47,258.69 | 47,258.69 | 47,258.69 | 47,258.69 | 6.99% | 1,423,925 |
| Jul 18, 2025 | 41,583.01 | 44,169.88 | 41,583.01 | 44,169.88 | 44,169.88 | 6.92% | 173,151 |
| Jul 17, 2025 | 40,926.64 | 42,084.94 | 40,926.64 | 41,312.74 | 41,312.74 | -1.74% | 106,262 |
| Jul 16, 2025 | 41,698.84 | 42,084.94 | 41,312.74 | 42,046.33 | 42,046.33 | 0.37% | 35,247 |
| Jul 15, 2025 | 41,274.13 | 42,857.14 | 40,926.64 | 41,891.89 | 41,891.89 | 1.50% | 82,711 |
| Jul 14, 2025 | 40,154.44 | 41,274.13 | 40,154.44 | 41,274.13 | 41,274.13 | - | 2,742,263 |
| Jul 11, 2025 | 40,926.64 | 41,312.74 | 40,347.49 | 41,274.13 | 41,274.13 | 0.85% | 43,781 |
| Jul 10, 2025 | 39,111.97 | 41,660.23 | 39,073.36 | 40,926.64 | 40,926.64 | 4.95% | 2,120,818 |
| Jul 9, 2025 | 38,339.77 | 39,768.34 | 38,339.77 | 38,996.14 | 38,996.14 | 1.71% | 2,757,083 |
| Jul 8, 2025 | 39,227.80 | 39,227.80 | 37,837.84 | 38,339.77 | 38,339.77 | 0.61% | 270,214 |
| Jul 7, 2025 | 37,181.47 | 38,108.11 | 37,065.64 | 38,108.11 | 38,108.11 | 2.60% | 8,688,608 |
| Jul 4, 2025 | 37,297.30 | 37,683.40 | 37,065.64 | 37,142.86 | 37,142.86 | -0.41% | 283,804 |
| Jul 3, 2025 | 37,837.84 | 38,223.94 | 37,065.64 | 37,297.30 | 37,297.30 | -0.92% | 282,232 |
| Jul 2, 2025 | 38,416.99 | 39,189.19 | 37,644.79 | 37,644.79 | 37,644.79 | -1.52% | 272,177 |
| Jul 1, 2025 | 38,223.94 | 39,536.68 | 38,223.94 | 38,223.94 | 38,223.94 | - | 899,721 |
| Jun 30, 2025 | 37,837.84 | 38,532.82 | 37,451.74 | 38,223.94 | 38,223.94 | 2.06% | 115,754 |
| Jun 27, 2025 | 36,911.20 | 37,451.74 | 36,911.20 | 37,451.74 | 37,451.74 | 2.32% | 267,360 |
| Jun 26, 2025 | 36,833.98 | 36,872.59 | 36,602.32 | 36,602.32 | 36,602.32 | -1.04% | 345,443 |
| Jun 25, 2025 | 37,490.35 | 37,490.35 | 36,872.59 | 36,988.42 | 36,988.42 | -1.44% | 57,264 |
| Jun 24, 2025 | 37,490.35 | 38,532.82 | 37,451.74 | 37,528.96 | 37,528.96 | -2.31% | 1,053,663 |
| Jun 23, 2025 | 40,926.64 | 40,926.64 | 37,837.84 | 38,416.99 | 38,416.99 | -0.90% | 6,427,198 |
| Jun 20, 2025 | 36,293.44 | 38,803.09 | 36,293.44 | 38,764.48 | 38,764.48 | 6.81% | 1,995,563 |
| Jun 19, 2025 | 35,945.95 | 36,293.44 | 35,752.90 | 36,293.44 | 36,293.44 | 0.97% | 2,150,021 |
| Jun 18, 2025 | 35,907.34 | 35,984.56 | 35,521.24 | 35,945.95 | 35,945.95 | 0.11% | 646,142 |