SJ Group JSC (HOSE:SJS)
Vietnam · Delayed Price · Currency is VND 47,200
-200 (-0.42%)
At close: Jul 24, 2026
SJ Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 49,200.00 | 49,800.00 | 49,000.00 | 49,400.00 | 49,400.00 | 0.30% | 19,200 |
| Jun 18, 2026 | 49,000.00 | 49,250.00 | 48,950.00 | 49,250.00 | 49,250.00 | 0.51% | 7,231 |
| Jun 17, 2026 | 49,000.00 | 49,350.00 | 49,000.00 | 49,000.00 | 49,000.00 | - | 6,766 |
| Jun 16, 2026 | 48,900.00 | 49,000.00 | 48,850.00 | 49,000.00 | 49,000.00 | 0.20% | 450,600 |
| Jun 15, 2026 | 48,100.00 | 48,900.00 | 47,950.00 | 48,900.00 | 48,900.00 | -0.20% | 2,047,801 |
| Jun 12, 2026 | 48,500.00 | 49,000.00 | 48,000.00 | 49,000.00 | 49,000.00 | - | 9,202 |
| Jun 11, 2026 | 48,500.00 | 49,000.00 | 47,500.00 | 49,000.00 | 49,000.00 | -0.31% | 104,914 |
| Jun 10, 2026 | 47,000.00 | 49,150.00 | 47,000.00 | 49,150.00 | 49,150.00 | 0.31% | 16,156 |
| Jun 9, 2026 | 48,000.00 | 49,000.00 | 47,000.00 | 49,000.00 | 49,000.00 | 0.10% | 30,212 |
| Jun 8, 2026 | 48,200.00 | 48,950.00 | 48,200.00 | 48,950.00 | 48,950.00 | -2.00% | 1,654,502 |
| Jun 5, 2026 | 49,100.00 | 49,950.00 | 49,100.00 | 49,950.00 | 49,950.00 | 1.73% | 13,612 |
| Jun 4, 2026 | 51,500.00 | 51,500.00 | 49,100.00 | 49,100.00 | 49,100.00 | -3.73% | 32,313 |
| Jun 3, 2026 | 51,000.00 | 51,000.00 | 50,000.00 | 51,000.00 | 51,000.00 | - | 879,711 |
| Jun 2, 2026 | 49,400.00 | 51,100.00 | 49,400.00 | 51,000.00 | 51,000.00 | -0.20% | 1,691,212 |
| Jun 1, 2026 | 51,100.00 | 51,900.00 | 50,700.00 | 51,100.00 | 51,100.00 | -1.54% | 4,726 |
| May 29, 2026 | 51,100.00 | 52,000.00 | 51,100.00 | 51,900.00 | 51,900.00 | 1.57% | 18,401 |
| May 28, 2026 | 53,000.00 | 53,000.00 | 51,100.00 | 51,100.00 | 51,100.00 | -3.58% | 29,502 |
| May 27, 2026 | 53,000.00 | 53,000.00 | 52,800.00 | 53,000.00 | 53,000.00 | - | 6,759 |
| May 26, 2026 | 53,900.00 | 53,900.00 | 53,000.00 | 53,000.00 | 53,000.00 | - | 3,732,900 |
| May 25, 2026 | 53,000.00 | 53,700.00 | 52,500.00 | 53,000.00 | 53,000.00 | -1.85% | 19,583 |
| 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 |