SJ Group JSC (HOSE:SJS)
Vietnam · Delayed Price · Currency is VND 54,000
-1,000 (-1.82%)
At close: May 22, 2026
SJ Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 53,400.00 | 54,700.00 | 53,300.00 | 54,000.00 | 54,000.00 | -1.82% | 9,923 |
| May 21, 2026 | 54,000.00 | 55,000.00 | 53,500.00 | 55,000.00 | 55,000.00 | -0.54% | 152,424 |
| May 20, 2026 | 55,500.00 | 55,500.00 | 53,500.00 | 55,300.00 | 55,300.00 | 1.84% | 28,845 |
| May 19, 2026 | 54,200.00 | 55,700.00 | 54,000.00 | 54,300.00 | 54,300.00 | -1.63% | 21,106 |
| May 18, 2026 | 56,000.00 | 57,400.00 | 54,000.00 | 55,200.00 | 55,200.00 | -1.43% | 714,842 |
| May 15, 2026 | 55,700.00 | 56,000.00 | 55,700.00 | 56,000.00 | 56,000.00 | 0.36% | 3,922 |
| May 14, 2026 | 56,900.00 | 56,900.00 | 55,700.00 | 55,800.00 | 55,800.00 | -1.76% | 37,344 |
| May 13, 2026 | 56,500.00 | 56,800.00 | 56,000.00 | 56,800.00 | 56,800.00 | - | 5,049,850 |
| May 12, 2026 | 57,000.00 | 57,400.00 | 56,500.00 | 56,800.00 | 56,800.00 | -0.35% | 15,486 |
| May 11, 2026 | 56,700.00 | 59,000.00 | 55,500.00 | 57,000.00 | 57,000.00 | 0.53% | 459,033 |
| May 8, 2026 | 57,400.00 | 57,500.00 | 56,600.00 | 56,700.00 | 56,700.00 | -1.22% | 32,830 |
| May 7, 2026 | 57,700.00 | 57,900.00 | 57,200.00 | 57,400.00 | 57,400.00 | -0.69% | 22,102 |
| May 6, 2026 | 58,200.00 | 58,500.00 | 57,500.00 | 57,800.00 | 57,800.00 | -0.52% | 20,960 |
| May 5, 2026 | 57,900.00 | 58,200.00 | 57,500.00 | 58,100.00 | 58,100.00 | -0.17% | 32,673 |
| May 4, 2026 | 59,300.00 | 59,300.00 | 57,300.00 | 58,200.00 | 58,200.00 | 0.87% | 781,073 |
| Apr 29, 2026 | 57,500.00 | 58,000.00 | 56,600.00 | 57,700.00 | 57,700.00 | 2.12% | 28,177 |
| Apr 28, 2026 | 59,000.00 | 59,000.00 | 55,800.00 | 56,500.00 | 56,500.00 | -4.24% | 59,025 |
| Apr 24, 2026 | 61,700.00 | 62,000.00 | 58,600.00 | 59,000.00 | 59,000.00 | -4.38% | 56,170 |
| Apr 23, 2026 | 62,800.00 | 62,800.00 | 59,900.00 | 61,700.00 | 61,700.00 | 5.11% | 177,111 |
| Apr 22, 2026 | 55,000.00 | 58,700.00 | 55,000.00 | 58,700.00 | 58,700.00 | 6.92% | 2,663,743 |
| Apr 21, 2026 | 53,100.00 | 54,900.00 | 53,000.00 | 54,900.00 | 54,900.00 | 3.00% | 105,472 |
| Apr 20, 2026 | 52,000.00 | 53,300.00 | 52,000.00 | 53,300.00 | 53,300.00 | 0.57% | 1,627,310 |
| Apr 17, 2026 | 53,100.00 | 53,500.00 | 52,800.00 | 53,000.00 | 53,000.00 | -0.19% | 18,117 |
| Apr 16, 2026 | 52,900.00 | 54,000.00 | 52,900.00 | 53,100.00 | 53,100.00 | 0.19% | 24,700 |
| Apr 15, 2026 | 52,700.00 | 53,000.00 | 52,500.00 | 53,000.00 | 53,000.00 | 0.95% | 14,472 |
| Apr 14, 2026 | 53,200.00 | 53,500.00 | 52,100.00 | 52,500.00 | 52,500.00 | -1.50% | 10,396 |
| Apr 13, 2026 | 54,200.00 | 54,200.00 | 51,500.00 | 53,300.00 | 53,300.00 | -1.11% | 2,525,394 |
| 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 |