Song Da No. 11 JSC (HNX:SJE)
Vietnam
· Delayed Price · Currency is VND 19,800
-100 (-0.50%)
At close: Dec 5, 2025
Song Da No. 11 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,900.00 | 20,000.00 | 19,300.00 | 19,800.00 | 19,800.00 | -0.50% | 120,122 |
| Dec 4, 2025 | 18,900.00 | 20,300.00 | 18,900.00 | 19,900.00 | 19,900.00 | 5.85% | 351,100 |
| Dec 3, 2025 | 18,700.00 | 19,000.00 | 18,600.00 | 18,800.00 | 18,800.00 | 1.08% | 40,359 |
| Dec 2, 2025 | 18,800.00 | 18,800.00 | 18,400.00 | 18,600.00 | 18,600.00 | -0.53% | 116,209 |
| Dec 1, 2025 | 19,100.00 | 19,100.00 | 18,500.00 | 18,700.00 | 18,700.00 | -3.11% | 248,281 |
| Nov 28, 2025 | 19,600.00 | 19,600.00 | 19,300.00 | 19,300.00 | 19,300.00 | -1.03% | 24,603 |
| Nov 27, 2025 | 19,400.00 | 19,600.00 | 19,000.00 | 19,500.00 | 19,500.00 | 1.04% | 61,700 |
| Nov 26, 2025 | 20,000.00 | 20,100.00 | 19,200.00 | 19,300.00 | 19,300.00 | -2.53% | 61,400 |
| Nov 25, 2025 | 19,000.00 | 20,300.00 | 19,000.00 | 19,800.00 | 19,800.00 | 4.76% | 201,317 |
| Nov 24, 2025 | 18,900.00 | 19,000.00 | 18,600.00 | 18,900.00 | 18,900.00 | - | 78,300 |
| Nov 21, 2025 | 19,100.00 | 19,100.00 | 18,600.00 | 18,900.00 | 18,900.00 | -1.56% | 23,500 |
| Nov 20, 2025 | 18,600.00 | 19,200.00 | 18,400.00 | 19,200.00 | 19,200.00 | 3.23% | 102,100 |
| Nov 19, 2025 | 18,500.00 | 18,600.00 | 18,300.00 | 18,600.00 | 18,600.00 | 0.54% | 80,829 |
| Nov 18, 2025 | 18,600.00 | 18,600.00 | 18,400.00 | 18,500.00 | 18,500.00 | -0.54% | 27,101 |
| Nov 17, 2025 | 18,500.00 | 18,600.00 | 18,300.00 | 18,600.00 | 18,600.00 | 0.54% | 31,300 |
| Nov 14, 2025 | 18,600.00 | 18,600.00 | 18,400.00 | 18,500.00 | 18,500.00 | -0.54% | 26,600 |
| Nov 13, 2025 | 18,700.00 | 18,800.00 | 18,500.00 | 18,600.00 | 18,600.00 | -0.53% | 33,306 |
| Nov 12, 2025 | 18,700.00 | 18,700.00 | 18,300.00 | 18,700.00 | 18,700.00 | 1.08% | 36,126 |
| Nov 11, 2025 | 18,500.00 | 18,700.00 | 18,100.00 | 18,500.00 | 18,500.00 | -1.07% | 13,304 |
| Nov 10, 2025 | 18,700.00 | 18,700.00 | 18,300.00 | 18,700.00 | 18,700.00 | - | 22,313 |
| Nov 7, 2025 | 19,100.00 | 19,100.00 | 18,100.00 | 18,700.00 | 18,700.00 | -1.58% | 52,200 |
| Nov 6, 2025 | 19,100.00 | 19,100.00 | 18,900.00 | 19,000.00 | 19,000.00 | -0.52% | 40,900 |
| Nov 5, 2025 | 18,700.00 | 19,400.00 | 18,500.00 | 19,100.00 | 19,100.00 | 0.53% | 80,651 |
| Nov 4, 2025 | 19,500.00 | 19,500.00 | 18,000.00 | 19,000.00 | 19,000.00 | -2.56% | 180,953 |
| Nov 3, 2025 | 20,900.00 | 20,900.00 | 19,400.00 | 19,500.00 | 19,500.00 | -2.99% | 93,432 |
| Oct 31, 2025 | 20,100.00 | 20,100.00 | 19,000.00 | 20,100.00 | 20,100.00 | 9.84% | 611,744 |
| Oct 30, 2025 | 18,400.00 | 18,400.00 | 18,100.00 | 18,300.00 | 18,300.00 | - | 23,350 |
| Oct 29, 2025 | 18,400.00 | 18,400.00 | 18,200.00 | 18,300.00 | 18,300.00 | - | 28,400 |
| Oct 28, 2025 | 18,700.00 | 18,700.00 | 18,200.00 | 18,300.00 | 18,300.00 | -2.14% | 25,300 |
| Oct 27, 2025 | 18,800.00 | 18,800.00 | 18,200.00 | 18,700.00 | 18,700.00 | -0.53% | 35,400 |
| Oct 24, 2025 | 19,000.00 | 19,000.00 | 18,300.00 | 18,800.00 | 18,800.00 | 1.62% | 34,100 |
| Oct 23, 2025 | 18,000.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 4.52% | 47,000 |
| Oct 22, 2025 | 17,500.00 | 17,800.00 | 17,400.00 | 17,700.00 | 17,700.00 | 1.72% | 20,801 |
| Oct 21, 2025 | 17,500.00 | 17,500.00 | 17,000.00 | 17,400.00 | 17,400.00 | 4.82% | 41,200 |
| Oct 20, 2025 | 17,900.00 | 17,900.00 | 16,600.00 | 16,600.00 | 16,600.00 | -7.78% | 59,200 |
| Oct 17, 2025 | 18,000.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | - | 12,424 |
| Oct 16, 2025 | 17,800.00 | 18,000.00 | 17,700.00 | 18,000.00 | 18,000.00 | 2.27% | 22,201 |
| Oct 15, 2025 | 17,900.00 | 17,900.00 | 17,600.00 | 17,600.00 | 17,600.00 | -1.12% | 18,319 |
| Oct 14, 2025 | 18,000.00 | 18,000.00 | 17,800.00 | 17,800.00 | 17,800.00 | -1.66% | 44,200 |
| Oct 13, 2025 | 18,000.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.55% | 42,825 |
| Oct 10, 2025 | 18,000.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | 0.55% | 63,400 |
| Oct 9, 2025 | 18,000.00 | 18,200.00 | 18,000.00 | 18,100.00 | 18,100.00 | 0.56% | 32,375 |
| Oct 8, 2025 | 18,200.00 | 18,400.00 | 17,900.00 | 18,000.00 | 18,000.00 | - | 54,300 |
| Oct 7, 2025 | 18,200.00 | 18,300.00 | 17,900.00 | 18,000.00 | 18,000.00 | -1.10% | 55,500 |
| Oct 6, 2025 | 18,200.00 | 18,400.00 | 18,200.00 | 18,200.00 | 18,200.00 | - | 19,901 |
| Oct 3, 2025 | 18,600.00 | 18,600.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.09% | 44,136 |
| Oct 2, 2025 | 18,600.00 | 18,600.00 | 18,400.00 | 18,400.00 | 18,400.00 | -1.08% | 40,894 |
| Oct 1, 2025 | 18,900.00 | 18,900.00 | 18,600.00 | 18,600.00 | 18,600.00 | -0.53% | 54,437 |
| Sep 30, 2025 | 19,000.00 | 19,000.00 | 18,500.00 | 18,700.00 | 18,700.00 | -0.53% | 69,600 |
| Sep 29, 2025 | 18,900.00 | 19,000.00 | 18,700.00 | 18,800.00 | 18,800.00 | -1.05% | 38,500 |
| Sep 26, 2025 | 19,300.00 | 19,300.00 | 19,000.00 | 19,000.00 | 19,000.00 | -0.52% | 32,407 |
| Sep 25, 2025 | 19,200.00 | 19,200.00 | 19,100.00 | 19,100.00 | 19,100.00 | -0.52% | 63,743 |
| Sep 24, 2025 | 19,300.00 | 19,300.00 | 19,000.00 | 19,200.00 | 19,200.00 | - | 30,816 |
| Sep 23, 2025 | 19,300.00 | 19,300.00 | 19,100.00 | 19,200.00 | 19,200.00 | 1.05% | 14,707 |
| Sep 22, 2025 | 18,100.00 | 19,000.00 | 18,100.00 | 19,000.00 | 19,000.00 | 2.15% | 69,401 |
| Sep 19, 2025 | 19,200.00 | 19,200.00 | 18,600.00 | 18,600.00 | 18,600.00 | -2.11% | 87,463 |
| Sep 18, 2025 | 19,100.00 | 19,600.00 | 19,000.00 | 19,000.00 | 19,000.00 | -0.52% | 116,148 |
| Sep 17, 2025 | 19,800.00 | 19,900.00 | 19,000.00 | 19,100.00 | 19,100.00 | -3.05% | 139,228 |
| Sep 16, 2025 | 20,800.00 | 20,800.00 | 19,700.00 | 19,700.00 | 19,700.00 | -3.90% | 216,300 |
| Sep 15, 2025 | 21,000.00 | 21,400.00 | 20,500.00 | 20,500.00 | 20,500.00 | -2.38% | 99,800 |
| Sep 12, 2025 | 20,400.00 | 21,200.00 | 20,400.00 | 21,000.00 | 21,000.00 | 3.45% | 69,900 |
| Sep 11, 2025 | 20,900.00 | 20,900.00 | 20,200.00 | 20,300.00 | 20,300.00 | -2.87% | 38,000 |
| Sep 10, 2025 | 20,900.00 | 21,400.00 | 20,700.00 | 20,900.00 | 20,900.00 | 0.48% | 45,205 |
| Sep 9, 2025 | 21,200.00 | 21,800.00 | 20,700.00 | 20,800.00 | 20,800.00 | -1.42% | 37,900 |
| Sep 8, 2025 | 22,100.00 | 22,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | -4.95% | 115,801 |
| Sep 5, 2025 | 23,000.00 | 23,000.00 | 22,000.00 | 22,200.00 | 22,200.00 | -3.90% | 167,341 |
| Sep 4, 2025 | 22,800.00 | 23,400.00 | 22,600.00 | 23,100.00 | 23,100.00 | 1.76% | 75,000 |
| Sep 3, 2025 | 23,000.00 | 23,100.00 | 22,600.00 | 22,700.00 | 22,700.00 | -1.30% | 74,310 |
| Aug 29, 2025 | 22,900.00 | 23,300.00 | 22,900.00 | 23,000.00 | 23,000.00 | - | 73,244 |
| Aug 28, 2025 | 23,300.00 | 23,300.00 | 22,800.00 | 23,000.00 | 23,000.00 | -1.29% | 42,600 |
| Aug 27, 2025 | 22,900.00 | 23,300.00 | 22,900.00 | 23,300.00 | 23,300.00 | 1.75% | 40,797 |
| Aug 26, 2025 | 22,700.00 | 23,300.00 | 22,600.00 | 22,900.00 | 22,900.00 | -1.29% | 177,150 |
| Aug 25, 2025 | 23,400.00 | 23,500.00 | 22,700.00 | 23,200.00 | 23,200.00 | -1.28% | 52,645 |
| Aug 22, 2025 | 24,000.00 | 24,000.00 | 22,100.00 | 23,500.00 | 23,500.00 | -3.29% | 172,013 |
| Aug 21, 2025 | 24,700.00 | 25,000.00 | 23,800.00 | 24,300.00 | 24,300.00 | -0.82% | 109,015 |
| Aug 20, 2025 | 25,000.00 | 25,400.00 | 23,800.00 | 24,500.00 | 24,500.00 | -2.39% | 211,453 |
| Aug 19, 2025 | 27,000.00 | 27,000.00 | 24,000.00 | 25,100.00 | 25,100.00 | -0.79% | 217,287 |
| Aug 18, 2025 | 23,200.00 | 25,300.00 | 23,200.00 | 25,300.00 | 25,300.00 | 10.00% | 252,396 |
| Aug 15, 2025 | 22,100.00 | 23,600.00 | 21,600.00 | 23,000.00 | 23,000.00 | 4.07% | 180,350 |
| Aug 14, 2025 | 23,000.00 | 23,000.00 | 21,300.00 | 22,100.00 | 22,100.00 | -1.78% | 174,708 |
| Aug 13, 2025 | 22,400.00 | 23,000.00 | 21,900.00 | 22,500.00 | 22,500.00 | 1.35% | 77,552 |
| Aug 12, 2025 | 22,300.00 | 22,400.00 | 21,800.00 | 22,200.00 | 22,200.00 | - | 125,305 |
| Aug 11, 2025 | 22,300.00 | 22,700.00 | 22,200.00 | 22,200.00 | 22,200.00 | - | 38,620 |
| Aug 8, 2025 | 23,500.00 | 23,500.00 | 22,000.00 | 22,200.00 | 22,200.00 | -5.53% | 210,920 |
| Aug 7, 2025 | 23,400.00 | 23,600.00 | 23,100.00 | 23,500.00 | 23,500.00 | 0.43% | 64,132 |
| Aug 6, 2025 | 22,800.00 | 23,400.00 | 22,400.00 | 23,400.00 | 23,400.00 | 3.54% | 67,686 |
| Aug 5, 2025 | 23,400.00 | 23,800.00 | 21,700.00 | 22,600.00 | 22,600.00 | -3.42% | 307,964 |
| Aug 4, 2025 | 24,300.00 | 24,400.00 | 23,200.00 | 23,400.00 | 23,400.00 | -4.10% | 304,268 |
| Aug 1, 2025 | 25,000.00 | 26,900.00 | 24,200.00 | 24,400.00 | 24,400.00 | -0.41% | 254,357 |
| Jul 31, 2025 | 24,500.00 | 24,500.00 | 24,000.00 | 24,500.00 | 24,500.00 | 9.87% | 786,828 |
| Jul 30, 2025 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 9.85% | 88,215 |
| Jul 29, 2025 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 9.73% | 177,190 |
| Jul 28, 2025 | 18,200.00 | 18,700.00 | 17,800.00 | 18,500.00 | 18,500.00 | 2.78% | 413,240 |
| Jul 25, 2025 | 18,200.00 | 18,200.00 | 17,800.00 | 18,000.00 | 18,000.00 | -0.55% | 167,950 |
| Jul 24, 2025 | 18,200.00 | 18,200.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.55% | 122,800 |
| Jul 23, 2025 | 18,600.00 | 18,600.00 | 18,100.00 | 18,200.00 | 18,200.00 | - | 49,900 |
| Jul 22, 2025 | 17,900.00 | 18,300.00 | 17,700.00 | 18,200.00 | 18,200.00 | 1.68% | 197,218 |
| Jul 21, 2025 | 17,900.00 | 18,100.00 | 17,800.00 | 17,900.00 | 17,900.00 | -1.10% | 40,314 |
| Jul 18, 2025 | 17,900.00 | 18,100.00 | 17,800.00 | 18,100.00 | 18,100.00 | 1.69% | 37,952 |
| Jul 17, 2025 | 18,000.00 | 18,200.00 | 17,800.00 | 17,800.00 | 17,800.00 | -0.56% | 90,201 |