South Logistics JSC (HOSE:STG)
Vietnam · Delayed Price · Currency is VND 32,050
-800 (-2.44%)
At close: May 22, 2026
South Logistics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 33,200.00 | 33,200.00 | 32,850.00 | 32,850.00 | 32,850.00 | -1.05% | 200 |
| May 19, 2026 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | - | 100 |
| May 18, 2026 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | - | 300 |
| May 15, 2026 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | - | 300 |
| May 14, 2026 | 33,100.00 | 33,200.00 | 33,100.00 | 33,200.00 | 33,200.00 | - | 318 |
| May 13, 2026 | 33,100.00 | 33,200.00 | 33,100.00 | 33,200.00 | 33,200.00 | -6.08% | 700 |
| May 12, 2026 | 35,350.00 | 35,350.00 | 35,350.00 | 35,350.00 | 35,350.00 | -6.97% | 510 |
| May 11, 2026 | 38,050.00 | 38,050.00 | 38,000.00 | 38,000.00 | 38,000.00 | 6.74% | 200 |
| May 8, 2026 | 38,000.00 | 39,400.00 | 35,600.00 | 35,600.00 | 35,600.00 | -6.93% | 401 |
| May 7, 2026 | 33,400.00 | 38,250.00 | 33,400.00 | 38,250.00 | 38,250.00 | 6.55% | 2,300 |
| May 6, 2026 | 39,850.00 | 39,850.00 | 35,900.00 | 35,900.00 | 35,900.00 | -6.87% | 1,003 |
| May 5, 2026 | 38,550.00 | 38,550.00 | 38,550.00 | 38,550.00 | 38,550.00 | 6.79% | 100 |
| May 4, 2026 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | - | 1,000 |
| Apr 28, 2026 | 31,400.00 | 36,100.00 | 31,400.00 | 36,100.00 | 36,100.00 | 6.96% | 2,306 |
| Apr 24, 2026 | 33,750.00 | 33,750.00 | 33,750.00 | 33,750.00 | 33,750.00 | - | 100 |
| Apr 23, 2026 | 33,750.00 | 33,750.00 | 33,750.00 | 33,750.00 | 33,750.00 | - | 201 |
| Apr 22, 2026 | 33,750.00 | 33,750.00 | 33,750.00 | 33,750.00 | 33,750.00 | -6.64% | 100 |
| Apr 21, 2026 | 40,800.00 | 40,800.00 | 36,150.00 | 36,150.00 | 36,150.00 | -5.24% | 1,807 |
| Apr 20, 2026 | 38,150.00 | 38,150.00 | 35,700.00 | 38,150.00 | 38,150.00 | 6.86% | 3,202 |
| Apr 17, 2026 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 6.89% | 312 |
| Apr 16, 2026 | 31,300.00 | 33,400.00 | 31,300.00 | 33,400.00 | 33,400.00 | 6.88% | 300 |
| Apr 15, 2026 | 31,250.00 | 31,250.00 | 31,250.00 | 31,250.00 | 31,250.00 | 6.84% | 1,100 |
| Apr 14, 2026 | 30,850.00 | 32,000.00 | 28,650.00 | 29,250.00 | 29,250.00 | -4.57% | 1,000 |
| Apr 13, 2026 | 32,650.00 | 32,650.00 | 30,650.00 | 30,650.00 | 30,650.00 | 0.33% | 300 |
| Apr 10, 2026 | 28,450.00 | 30,550.00 | 28,450.00 | 30,550.00 | 30,550.00 | - | 800 |
| Apr 7, 2026 | 32,450.00 | 32,450.00 | 30,550.00 | 30,550.00 | 30,550.00 | 0.66% | 577 |
| Apr 3, 2026 | 30,350.00 | 30,350.00 | 30,350.00 | 30,350.00 | 30,350.00 | - | 100 |
| Apr 2, 2026 | 30,350.00 | 30,350.00 | 30,350.00 | 30,350.00 | 30,350.00 | -6.62% | 100 |
| Mar 31, 2026 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | -6.88% | 100 |
| Mar 27, 2026 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | -6.93% | 550 |
| Mar 24, 2026 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | - | 300 |
| Mar 19, 2026 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | - | 100 |
| Mar 16, 2026 | 37,050.00 | 37,500.00 | 37,050.00 | 37,500.00 | 37,500.00 | 1.35% | 1,400 |
| Mar 13, 2026 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | - | 100 |
| Mar 11, 2026 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | - | 201 |
| Mar 10, 2026 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 0.68% | 400 |
| Mar 9, 2026 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | 36,750.00 | -0.14% | 100 |
| Mar 5, 2026 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | - | 115 |
| Feb 27, 2026 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | - | 100 |
| Feb 26, 2026 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | -6.84% | 513 |
| Feb 23, 2026 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | - | 100 |
| Feb 12, 2026 | 39,500.00 | 39,500.00 | 36,900.00 | 39,500.00 | 39,500.00 | - | 701 |
| Feb 4, 2026 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | -2.23% | 100 |
| Feb 2, 2026 | 40,400.00 | 40,400.00 | 40,400.00 | 40,400.00 | 40,400.00 | 6.88% | 260 |
| Jan 30, 2026 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | -0.13% | 301 |
| Jan 29, 2026 | 37,850.00 | 37,850.00 | 37,850.00 | 37,850.00 | 37,850.00 | -6.89% | 145 |
| Jan 26, 2026 | 36,500.00 | 40,650.00 | 36,500.00 | 40,650.00 | 40,650.00 | 6.97% | 200 |
| Jan 23, 2026 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | -5.12% | 206 |
| Jan 22, 2026 | 43,000.00 | 43,000.00 | 40,050.00 | 40,050.00 | 40,050.00 | -6.97% | 3,730 |
| Jan 21, 2026 | 43,050.00 | 43,050.00 | 43,050.00 | 43,050.00 | 43,050.00 | -0.58% | 3,026 |