South Logistics JSC (HOSE:STG)
Vietnam · Delayed Price · Currency is VND 35,950
-2,700 (-6.99%)
At close: Sep 17, 2025
South Logistics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 38,650.00 | 38,650.00 | 38,650.00 | 38,650.00 | 38,650.00 | 6.47% | 100 |
| Sep 12, 2025 | 34,500.00 | 36,300.00 | 34,500.00 | 36,300.00 | 36,300.00 | -0.27% | 750 |
| Sep 11, 2025 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | - | 315 |
| Sep 10, 2025 | 36,500.00 | 36,500.00 | 36,400.00 | 36,400.00 | 36,400.00 | 0.97% | 555 |
| Sep 9, 2025 | 36,050.00 | 36,050.00 | 36,050.00 | 36,050.00 | 36,050.00 | - | 1,734 |
| Sep 8, 2025 | 34,500.00 | 36,050.00 | 34,500.00 | 36,050.00 | 36,050.00 | -2.04% | 245 |
| Sep 5, 2025 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | - | 313 |
| Sep 3, 2025 | 36,950.00 | 36,950.00 | 36,800.00 | 36,800.00 | 36,800.00 | -0.41% | 1,400 |
| Aug 29, 2025 | 39,500.00 | 39,500.00 | 36,950.00 | 36,950.00 | 36,950.00 | -6.93% | 4,400 |
| Aug 28, 2025 | 40,250.00 | 40,250.00 | 39,700.00 | 39,700.00 | 39,700.00 | 5.31% | 221 |
| Aug 27, 2025 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 6.80% | 100 |
| Aug 26, 2025 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 6.97% | 500 |
| Aug 25, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | -5.98% | 2,200 |
| Aug 18, 2025 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | -3.84% | 100 |
| Aug 14, 2025 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | - | 100 |
| Aug 13, 2025 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | -3.82% | 101 |
| Aug 12, 2025 | 36,600.00 | 37,950.00 | 36,600.00 | 37,950.00 | 37,950.00 | 6.90% | 1,204 |
| Aug 11, 2025 | 35,300.00 | 35,500.00 | 35,300.00 | 35,500.00 | 35,500.00 | -5.33% | 293 |
| Aug 7, 2025 | 36,600.00 | 37,950.00 | 36,600.00 | 37,500.00 | 37,500.00 | 5.63% | 1,700 |
| Aug 4, 2025 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | - | 1,010 |
| Aug 1, 2025 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 3.50% | 2,114 |
| Jul 30, 2025 | 34,400.00 | 35,000.00 | 34,300.00 | 34,300.00 | 34,300.00 | -6.28% | 1,306 |
| Jul 29, 2025 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | - | 310 |
| Jul 25, 2025 | 34,500.00 | 36,600.00 | 32,100.00 | 36,600.00 | 36,600.00 | 6.09% | 816 |
| Jul 24, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | -0.29% | 501 |
| Jul 23, 2025 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | -5.08% | 100 |
| Jul 22, 2025 | 36,450.00 | 36,450.00 | 36,450.00 | 36,450.00 | 36,450.00 | 5.35% | 101 |
| Jul 21, 2025 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | -4.42% | 101 |
| Jul 18, 2025 | 36,250.00 | 36,250.00 | 36,200.00 | 36,200.00 | 36,200.00 | - | 320 |
| Jul 17, 2025 | 36,200.00 | 39,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | -6.94% | 3,628 |
| Jul 15, 2025 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 1.04% | 201 |
| Jul 2, 2025 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 5.48% | 500 |
| Jun 30, 2025 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 5.64% | 200 |
| Jun 27, 2025 | 34,550.00 | 34,550.00 | 34,550.00 | 34,550.00 | 34,550.00 | -1.29% | 100 |
| Jun 25, 2025 | 34,500.00 | 35,000.00 | 34,500.00 | 35,000.00 | 35,000.00 | - | 1,400 |
| Jun 24, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 327 |
| Jun 23, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0.86% | 300 |
| Jun 20, 2025 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | - | 1,000 |
| Jun 17, 2025 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 34,700.00 | 0.29% | 300 |
| Jun 16, 2025 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | -4.81% | 100 |
| Jun 12, 2025 | 36,350.00 | 36,350.00 | 36,350.00 | 36,350.00 | 36,350.00 | 0.41% | 100 |
| Jun 11, 2025 | 35,900.00 | 36,200.00 | 35,900.00 | 36,200.00 | 36,200.00 | 6.47% | 1,000 |
| Jun 9, 2025 | 33,500.00 | 34,000.00 | 33,500.00 | 34,000.00 | 34,000.00 | -3.13% | 1,100 |
| Jun 5, 2025 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 0.29% | 300 |
| Jun 4, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | -0.28% | 211 |
| Jun 3, 2025 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | -1.40% | 100 |
| May 30, 2025 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | - | 100 |
| May 29, 2025 | 34,000.00 | 35,600.00 | 34,000.00 | 35,600.00 | 35,600.00 | - | 400 |
| May 21, 2025 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | -2.33% | 301 |
| May 19, 2025 | 36,300.00 | 36,450.00 | 36,300.00 | 36,450.00 | 36,450.00 | 3.26% | 300 |