SJ Group JSC (HOSE:SJS)
Vietnam · Delayed Price · Currency is VND 56,200
+3,100 (5.84%)
At close: Aug 28, 2026
SJ Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 53,100.00 | 56,200.00 | 53,000.00 | 56,200.00 | 56,200.00 | 5.84% | 47,067 |
| Aug 27, 2026 | 52,100.00 | 53,700.00 | 52,000.00 | 53,100.00 | 53,100.00 | 0.19% | 30,871 |
| Aug 26, 2026 | 54,000.00 | 54,000.00 | 52,500.00 | 53,000.00 | 53,000.00 | 3.52% | 63,150 |
| Aug 25, 2026 | 48,100.00 | 51,200.00 | 48,100.00 | 51,200.00 | 51,200.00 | 6.89% | 72,586 |
| Aug 24, 2026 | 47,500.00 | 47,900.00 | 47,000.00 | 47,900.00 | 47,900.00 | 0.84% | 2,573,133 |
| Aug 21, 2026 | 46,500.00 | 47,500.00 | 46,450.00 | 47,500.00 | 47,500.00 | 0.64% | 11,801 |
| Aug 20, 2026 | 47,400.00 | 47,400.00 | 47,200.00 | 47,200.00 | 47,200.00 | -0.42% | 1,655 |
| Aug 19, 2026 | 47,450.00 | 47,450.00 | 47,000.00 | 47,400.00 | 47,400.00 | - | 6,908 |
| Aug 18, 2026 | 47,500.00 | 47,500.00 | 46,750.00 | 47,400.00 | 47,400.00 | 0.21% | 5,450,910 |
| Aug 17, 2026 | 47,050.00 | 47,300.00 | 46,600.00 | 47,300.00 | 47,300.00 | - | 46,750 |
| Aug 14, 2026 | 47,350.00 | 47,600.00 | 46,550.00 | 47,300.00 | 47,300.00 | -0.11% | 37,625 |
| Aug 13, 2026 | 47,000.00 | 47,350.00 | 46,500.00 | 47,350.00 | 47,350.00 | - | 127,330 |
| Aug 12, 2026 | 47,300.00 | 47,600.00 | 46,500.00 | 47,350.00 | 47,350.00 | - | 66,167 |
| Aug 11, 2026 | 46,400.00 | 47,350.00 | 46,300.00 | 47,350.00 | 47,350.00 | -0.11% | 884,286 |
| Aug 10, 2026 | 46,900.00 | 47,400.00 | 46,250.00 | 47,400.00 | 47,400.00 | 0.42% | 38,314 |
| Aug 7, 2026 | 47,050.00 | 47,300.00 | 46,850.00 | 47,200.00 | 47,200.00 | 0.21% | 58,403 |
| Aug 6, 2026 | 46,250.00 | 47,100.00 | 46,150.00 | 47,100.00 | 47,100.00 | - | 58,445 |
| Aug 5, 2026 | 47,500.00 | 47,500.00 | 46,100.00 | 47,100.00 | 47,100.00 | -0.11% | 73,846 |
| Aug 4, 2026 | 47,000.00 | 47,200.00 | 46,150.00 | 47,150.00 | 47,150.00 | - | 71,352 |
| Aug 3, 2026 | 47,150.00 | 47,350.00 | 46,150.00 | 47,150.00 | 47,150.00 | - | 578,156 |
| Jul 31, 2026 | 50,600.00 | 50,600.00 | 46,000.00 | 47,150.00 | 47,150.00 | -0.32% | 93,497 |
| Jul 30, 2026 | 46,100.00 | 47,400.00 | 45,500.00 | 47,300.00 | 47,300.00 | 0.21% | 76,870 |
| Jul 29, 2026 | 47,200.00 | 47,200.00 | 46,050.00 | 47,200.00 | 47,200.00 | - | 43,544 |
| Jul 28, 2026 | 46,050.00 | 47,200.00 | 46,000.00 | 47,200.00 | 47,200.00 | - | 69,357 |
| Jul 27, 2026 | 47,200.00 | 47,500.00 | 46,000.00 | 47,200.00 | 47,200.00 | - | 2,825,570 |
| Jul 24, 2026 | 46,200.00 | 47,500.00 | 46,200.00 | 47,200.00 | 47,200.00 | -0.42% | 34,719 |
| Jul 23, 2026 | 45,500.00 | 47,500.00 | 45,500.00 | 47,400.00 | 47,400.00 | 0.42% | 392,935 |
| Jul 22, 2026 | 46,700.00 | 47,400.00 | 46,100.00 | 47,200.00 | 47,200.00 | -0.42% | 52,914 |
| Jul 21, 2026 | 46,600.00 | 47,500.00 | 46,600.00 | 47,400.00 | 47,400.00 | -0.21% | 35,615 |
| Jul 20, 2026 | 46,150.00 | 47,500.00 | 46,150.00 | 47,500.00 | 47,500.00 | - | 93,400 |
| Jul 17, 2026 | 47,000.00 | 47,900.00 | 47,000.00 | 47,500.00 | 47,500.00 | -1.04% | 51,125 |
| Jul 16, 2026 | 48,300.00 | 48,300.00 | 47,300.00 | 48,000.00 | 48,000.00 | -0.62% | 31,800 |
| Jul 15, 2026 | 48,500.00 | 48,500.00 | 47,000.00 | 48,300.00 | 48,300.00 | -0.41% | 4,272,400 |
| Jul 14, 2026 | 45,500.00 | 48,500.00 | 44,500.00 | 48,500.00 | 48,500.00 | 1.46% | 26,714 |
| Jul 13, 2026 | 47,000.00 | 47,800.00 | 45,300.00 | 47,800.00 | 47,800.00 | - | 2,644,801 |
| Jul 10, 2026 | 47,000.00 | 47,800.00 | 47,000.00 | 47,800.00 | 47,800.00 | - | 41,200 |
| Jul 9, 2026 | 47,900.00 | 48,000.00 | 47,000.00 | 47,800.00 | 47,800.00 | -0.42% | 821,810 |
| Jul 8, 2026 | 47,000.00 | 48,000.00 | 46,600.00 | 48,000.00 | 48,000.00 | 0.42% | 22,115 |
| Jul 7, 2026 | 47,800.00 | 47,800.00 | 46,800.00 | 47,800.00 | 47,800.00 | - | 8,508 |
| Jul 6, 2026 | 48,000.00 | 48,000.00 | 47,250.00 | 47,800.00 | 47,800.00 | -0.42% | 2,475,008 |
| Jul 3, 2026 | 48,600.00 | 48,600.00 | 44,500.00 | 48,000.00 | 48,000.00 | 0.42% | 23,906 |
| Jul 2, 2026 | 47,500.00 | 48,100.00 | 47,400.00 | 47,800.00 | 47,800.00 | 0.63% | 11,724 |
| Jul 1, 2026 | 48,000.00 | 48,050.00 | 47,500.00 | 47,500.00 | 47,500.00 | -1.04% | 23,403 |
| Jun 30, 2026 | 48,000.00 | 48,050.00 | 47,500.00 | 48,000.00 | 48,000.00 | - | 532,225 |
| Jun 29, 2026 | 47,000.00 | 48,300.00 | 47,000.00 | 48,000.00 | 48,000.00 | - | 26,801 |
| Jun 26, 2026 | 49,250.00 | 49,250.00 | 48,000.00 | 48,000.00 | 48,000.00 | - | 22,420 |
| Jun 25, 2026 | 48,950.00 | 48,950.00 | 47,200.00 | 48,000.00 | 48,000.00 | - | 7,900 |
| Jun 24, 2026 | 47,300.00 | 48,000.00 | 47,100.00 | 48,000.00 | 48,000.00 | - | 18,701 |
| Jun 23, 2026 | 47,700.00 | 49,000.00 | 47,250.00 | 48,000.00 | 48,000.00 | 0.42% | 45,941 |
| Jun 22, 2026 | 49,300.00 | 49,300.00 | 47,800.00 | 47,800.00 | 47,800.00 | -3.24% | 486,800 |