South Logistics JSC (HOSE:STG)
Vietnam · Delayed Price · Currency is VND 37,850
-2,800 (-6.89%)
At close: Aug 7, 2026
South Logistics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 37,850.00 | 37,850.00 | 37,850.00 | 37,850.00 | 37,850.00 | -6.89% | 102 |
| Aug 4, 2026 | 40,650.00 | 40,650.00 | 40,650.00 | 40,650.00 | 40,650.00 | 4.63% | 100 |
| Jul 31, 2026 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 38,850.00 | 5.14% | 102 |
| Jul 30, 2026 | 34,500.00 | 36,950.00 | 34,500.00 | 36,950.00 | 36,950.00 | -0.27% | 210 |
| Jul 29, 2026 | 37,500.00 | 37,500.00 | 36,500.00 | 37,050.00 | 37,050.00 | 5.41% | 821 |
| Jul 28, 2026 | 35,150.00 | 35,150.00 | 35,150.00 | 35,150.00 | 35,150.00 | 6.68% | 100 |
| Jul 27, 2026 | 30,950.00 | 32,950.00 | 28,700.00 | 32,950.00 | 32,950.00 | 6.81% | 1,300 |
| Jul 24, 2026 | 33,150.00 | 34,950.00 | 30,850.00 | 30,850.00 | 30,850.00 | -6.94% | 2,401 |
| Jul 23, 2026 | 33,150.00 | 33,150.00 | 33,150.00 | 33,150.00 | 33,150.00 | -6.88% | 100 |
| Jul 20, 2026 | 32,100.00 | 36,850.00 | 32,100.00 | 35,600.00 | 35,600.00 | 3.19% | 400 |
| Jul 17, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | - | 107 |
| Jul 16, 2026 | 32,350.00 | 34,500.00 | 32,350.00 | 34,500.00 | 34,500.00 | 6.65% | 208 |
| Jul 15, 2026 | 32,500.00 | 32,500.00 | 32,350.00 | 32,350.00 | 32,350.00 | -6.91% | 303 |
| Jul 14, 2026 | 34,750.00 | 34,750.00 | 34,750.00 | 34,750.00 | 34,750.00 | -6.96% | 2,822 |
| Jul 13, 2026 | 37,350.00 | 37,350.00 | 37,350.00 | 37,350.00 | 37,350.00 | 5.66% | 115 |
| Jul 10, 2026 | 35,350.00 | 35,350.00 | 35,350.00 | 35,350.00 | 35,350.00 | -6.97% | 736 |
| Jul 9, 2026 | 38,550.00 | 38,550.00 | 38,000.00 | 38,000.00 | 38,000.00 | 5.41% | 206 |
| Jul 8, 2026 | 36,050.00 | 36,050.00 | 36,050.00 | 36,050.00 | 36,050.00 | 6.50% | 214 |
| Jul 7, 2026 | 33,850.00 | 33,850.00 | 33,850.00 | 33,850.00 | 33,850.00 | 6.95% | 1,024 |
| Jul 6, 2026 | 31,650.00 | 31,650.00 | 31,650.00 | 31,650.00 | 31,650.00 | 6.93% | 100 |
| Jul 3, 2026 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 6.86% | 101 |
| Jul 2, 2026 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 6.95% | 100 |
| Jun 30, 2026 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 6.80% | 1,690 |
| Jun 29, 2026 | 25,050.00 | 25,050.00 | 24,250.00 | 24,250.00 | 24,250.00 | -6.91% | 245 |
| Jun 26, 2026 | 26,050.00 | 26,050.00 | 26,050.00 | 26,050.00 | 26,050.00 | -6.13% | 119 |
| Jun 24, 2026 | 27,750.00 | 27,750.00 | 27,750.00 | 27,750.00 | 27,750.00 | -1.07% | 138 |
| Jun 23, 2026 | 28,050.00 | 28,050.00 | 28,050.00 | 28,050.00 | 28,050.00 | -6.66% | 100 |
| Jun 22, 2026 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | - | 200 |
| Jun 16, 2026 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | -6.09% | 100 |
| Jun 15, 2026 | 27,950.00 | 32,000.00 | 27,950.00 | 32,000.00 | 32,000.00 | 6.49% | 200 |
| Jun 11, 2026 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | 30,050.00 | -1.96% | 100 |
| Jun 8, 2026 | 30,650.00 | 30,650.00 | 30,650.00 | 30,650.00 | 30,650.00 | - | 200 |
| Jun 5, 2026 | 30,650.00 | 30,650.00 | 30,650.00 | 30,650.00 | 30,650.00 | -5.69% | 100 |
| Jun 4, 2026 | 30,600.00 | 32,500.00 | 30,600.00 | 32,500.00 | 32,500.00 | -0.46% | 1,800 |
| May 26, 2026 | 31,650.00 | 34,150.00 | 31,650.00 | 32,650.00 | 32,650.00 | 2.03% | 400 |
| May 25, 2026 | 31,050.00 | 32,000.00 | 31,050.00 | 32,000.00 | 32,000.00 | -0.16% | 200 |
| May 22, 2026 | 32,050.00 | 32,050.00 | 32,050.00 | 32,050.00 | 32,050.00 | -2.44% | 100 |
| 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 |