SJ Group JSC (HOSE:SJS)
Vietnam · Delayed Price · Currency is VND 53,200
-1,200 (-2.21%)
At close: Nov 2, 2026
SJ Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 52,500.00 | 56,000.00 | 52,500.00 | 53,200.00 | 53,200.00 | -2.21% | 24,380 |
| Oct 30, 2026 | 54,000.00 | 54,700.00 | 54,000.00 | 54,400.00 | 54,400.00 | - | 6,616 |
| Oct 29, 2026 | 54,300.00 | 55,000.00 | 54,300.00 | 54,400.00 | 54,400.00 | 0.18% | 13,100 |
| Oct 28, 2026 | 54,500.00 | 54,600.00 | 54,300.00 | 54,300.00 | 54,300.00 | -0.37% | 7,773 |
| Oct 27, 2026 | 54,600.00 | 55,400.00 | 54,500.00 | 54,500.00 | 54,500.00 | -0.18% | 15,905 |
| Oct 26, 2026 | 55,800.00 | 55,800.00 | 52,000.00 | 54,600.00 | 54,600.00 | 0.55% | 878,929 |
| Oct 23, 2026 | 54,000.00 | 54,500.00 | 54,000.00 | 54,300.00 | 54,300.00 | -0.18% | 8,810 |
| Oct 22, 2026 | 55,400.00 | 55,400.00 | 54,100.00 | 54,400.00 | 54,400.00 | -1.27% | 11,430 |
| Oct 21, 2026 | 53,100.00 | 55,800.00 | 53,000.00 | 55,100.00 | 55,100.00 | 3.96% | 542,921 |
| Oct 20, 2026 | 54,600.00 | 55,000.00 | 52,900.00 | 53,000.00 | 53,000.00 | -2.93% | 18,459 |
| Oct 19, 2026 | 57,500.00 | 57,500.00 | 54,500.00 | 54,600.00 | 54,600.00 | -4.38% | 526,436 |
| Oct 16, 2026 | 57,400.00 | 57,400.00 | 56,800.00 | 57,100.00 | 57,100.00 | 6.33% | 157,204 |
| Oct 15, 2026 | 53,700.00 | 53,700.00 | 52,300.00 | 53,700.00 | 53,700.00 | 6.97% | 40,800 |
| Oct 14, 2026 | 51,400.00 | 51,500.00 | 50,200.00 | 50,200.00 | 50,200.00 | -2.33% | 8,702 |
| Oct 13, 2026 | 51,600.00 | 51,600.00 | 49,850.00 | 51,400.00 | 51,400.00 | 0.39% | 97,100 |
| Oct 12, 2026 | 51,000.00 | 51,900.00 | 49,100.00 | 51,200.00 | 51,200.00 | - | 1,100,324 |
| Oct 9, 2026 | 51,100.00 | 51,200.00 | 51,000.00 | 51,200.00 | 51,200.00 | -0.97% | 6,771 |
| Oct 8, 2026 | 50,200.00 | 51,700.00 | 50,200.00 | 51,700.00 | 51,700.00 | 0.78% | 1,100 |
| Oct 7, 2026 | 51,000.00 | 51,900.00 | 51,000.00 | 51,300.00 | 51,300.00 | -1.16% | 4,523 |
| Oct 6, 2026 | 51,000.00 | 52,300.00 | 51,000.00 | 51,900.00 | 51,900.00 | -0.19% | 2,135 |
| Oct 5, 2026 | 50,500.00 | 52,700.00 | 50,500.00 | 52,000.00 | 52,000.00 | -1.14% | 960,126 |
| Oct 2, 2026 | 52,600.00 | 52,600.00 | 52,300.00 | 52,600.00 | 52,600.00 | 0.57% | 615 |
| Oct 1, 2026 | 52,500.00 | 52,500.00 | 51,500.00 | 52,300.00 | 52,300.00 | 0.19% | 2,833 |
| Sep 30, 2026 | 52,400.00 | 52,700.00 | 51,600.00 | 52,200.00 | 52,200.00 | -0.57% | 2,615 |
| Sep 29, 2026 | 51,600.00 | 52,500.00 | 51,600.00 | 52,500.00 | 52,500.00 | -2.78% | 4,530 |
| Sep 28, 2026 | 53,100.00 | 54,000.00 | 53,100.00 | 54,000.00 | 54,000.00 | -2.17% | 5,336,204 |
| Sep 25, 2026 | 55,500.00 | 55,500.00 | 55,200.00 | 55,200.00 | 55,200.00 | -1.25% | 3,217 |
| Sep 24, 2026 | 56,100.00 | 56,100.00 | 55,200.00 | 55,900.00 | 55,900.00 | -0.71% | 251,033 |
| Sep 23, 2026 | 55,300.00 | 56,300.00 | 55,300.00 | 56,300.00 | 56,300.00 | -0.18% | 73,558 |
| Sep 22, 2026 | 56,000.00 | 56,700.00 | 55,200.00 | 56,400.00 | 56,400.00 | 0.71% | 12,032 |
| Sep 21, 2026 | 56,100.00 | 56,500.00 | 56,000.00 | 56,000.00 | 56,000.00 | -1.23% | 277,754 |
| Sep 18, 2026 | 56,800.00 | 56,800.00 | 56,400.00 | 56,700.00 | 56,700.00 | -0.18% | 9,330 |
| Sep 17, 2026 | 57,000.00 | 57,000.00 | 55,200.00 | 56,800.00 | 56,800.00 | - | 11,359 |
| Sep 16, 2026 | 56,800.00 | 56,800.00 | 56,000.00 | 56,800.00 | 56,800.00 | - | 19,245 |
| Sep 15, 2026 | 56,500.00 | 56,800.00 | 55,000.00 | 56,800.00 | 56,800.00 | 0.53% | 46,818 |
| Sep 14, 2026 | 56,600.00 | 56,600.00 | 54,900.00 | 56,500.00 | 56,500.00 | -0.18% | 577,822 |
| Sep 11, 2026 | 55,600.00 | 56,800.00 | 55,500.00 | 56,600.00 | 56,600.00 | -0.35% | 20,258 |
| Sep 10, 2026 | 56,200.00 | 56,800.00 | 55,100.00 | 56,800.00 | 56,800.00 | - | 21,744 |
| Sep 9, 2026 | 54,100.00 | 57,000.00 | 54,100.00 | 56,800.00 | 56,800.00 | 0.89% | 17,381 |
| Sep 8, 2026 | 56,300.00 | 56,500.00 | 52,400.00 | 56,300.00 | 56,300.00 | - | 35,169 |
| Sep 7, 2026 | 57,100.00 | 57,900.00 | 56,300.00 | 56,300.00 | 56,300.00 | -3.10% | 1,443,808 |
| Sep 4, 2026 | 58,600.00 | 59,200.00 | 58,100.00 | 58,100.00 | 58,100.00 | -0.85% | 22,161 |
| Sep 3, 2026 | 56,200.00 | 60,100.00 | 56,200.00 | 58,600.00 | 58,600.00 | 4.27% | 128,351 |
| 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 |