Song Da No. 11 JSC (HNX:SJE)
Vietnam
· Delayed Price · Currency is VND 17,800
0.00 (0.00%)
At close: Feb 27, 2026
Song Da No. 11 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 17,900.00 | 17,900.00 | 17,600.00 | 17,800.00 | 17,800.00 | - | 90,850 |
| Feb 26, 2026 | 17,900.00 | 18,000.00 | 17,500.00 | 17,800.00 | 17,800.00 | -0.56% | 190,620 |
| Feb 25, 2026 | 17,900.00 | 18,000.00 | 17,700.00 | 17,900.00 | 17,900.00 | - | 82,920 |
| Feb 24, 2026 | 18,000.00 | 18,100.00 | 17,700.00 | 17,900.00 | 17,900.00 | -1.10% | 56,781 |
| Feb 23, 2026 | 17,800.00 | 18,100.00 | 17,700.00 | 18,100.00 | 18,100.00 | 1.69% | 101,524 |
| Feb 13, 2026 | 17,600.00 | 17,900.00 | 17,600.00 | 17,800.00 | 17,800.00 | 1.14% | 52,240 |
| Feb 12, 2026 | 17,600.00 | 17,600.00 | 17,400.00 | 17,600.00 | 17,600.00 | - | 35,200 |
| Feb 11, 2026 | 17,800.00 | 17,800.00 | 17,600.00 | 17,600.00 | 17,600.00 | -1.12% | 45,354 |
| Feb 10, 2026 | 17,600.00 | 18,600.00 | 17,500.00 | 17,800.00 | 17,800.00 | - | 121,438 |
| Feb 9, 2026 | 17,900.00 | 18,000.00 | 17,400.00 | 17,800.00 | 17,800.00 | -0.56% | 105,901 |
| Feb 6, 2026 | 18,000.00 | 18,000.00 | 17,500.00 | 17,900.00 | 17,900.00 | -0.56% | 131,273 |
| Feb 5, 2026 | 17,700.00 | 18,200.00 | 17,600.00 | 18,000.00 | 18,000.00 | 1.69% | 179,964 |
| Feb 4, 2026 | 18,100.00 | 18,100.00 | 17,500.00 | 17,700.00 | 17,700.00 | -2.21% | 175,280 |
| Feb 3, 2026 | 18,400.00 | 18,600.00 | 17,500.00 | 18,100.00 | 18,100.00 | -1.09% | 267,285 |
| Feb 2, 2026 | 20,500.00 | 20,500.00 | 18,300.00 | 18,300.00 | 18,300.00 | -9.85% | 718,025 |
| Jan 30, 2026 | 19,300.00 | 20,800.00 | 19,300.00 | 20,300.00 | 20,300.00 | 5.73% | 293,512 |
| Jan 29, 2026 | 18,900.00 | 19,400.00 | 18,900.00 | 19,200.00 | 19,200.00 | 1.59% | 137,610 |
| Jan 28, 2026 | 18,800.00 | 18,900.00 | 18,500.00 | 18,900.00 | 18,900.00 | 0.53% | 78,600 |
| Jan 27, 2026 | 18,500.00 | 19,200.00 | 18,400.00 | 18,800.00 | 18,800.00 | 2.17% | 164,753 |
| Jan 26, 2026 | 18,600.00 | 18,600.00 | 18,200.00 | 18,400.00 | 18,400.00 | -1.08% | 66,027 |
| Jan 23, 2026 | 18,800.00 | 18,800.00 | 18,500.00 | 18,600.00 | 18,600.00 | -0.53% | 51,425 |
| Jan 22, 2026 | 18,800.00 | 18,900.00 | 18,500.00 | 18,700.00 | 18,700.00 | -0.53% | 78,188 |
| Jan 21, 2026 | 19,200.00 | 19,200.00 | 18,300.00 | 18,800.00 | 18,800.00 | -2.08% | 223,780 |
| Jan 20, 2026 | 19,400.00 | 19,700.00 | 19,100.00 | 19,200.00 | 19,200.00 | -1.03% | 89,702 |
| Jan 19, 2026 | 18,700.00 | 20,000.00 | 18,600.00 | 19,400.00 | 19,400.00 | 4.86% | 447,096 |
| Jan 16, 2026 | 18,000.00 | 18,700.00 | 18,000.00 | 18,500.00 | 18,500.00 | 2.78% | 173,479 |
| Jan 15, 2026 | 18,300.00 | 18,300.00 | 17,900.00 | 18,000.00 | 18,000.00 | -1.10% | 119,095 |
| Jan 14, 2026 | 18,100.00 | 18,300.00 | 18,000.00 | 18,200.00 | 18,200.00 | - | 130,057 |
| Jan 13, 2026 | 18,300.00 | 18,800.00 | 18,200.00 | 18,200.00 | 18,200.00 | - | 184,875 |
| Jan 12, 2026 | 18,100.00 | 18,200.00 | 18,000.00 | 18,200.00 | 18,200.00 | 1.11% | 67,875 |
| Jan 9, 2026 | 18,100.00 | 18,200.00 | 17,900.00 | 18,000.00 | 18,000.00 | - | 47,311 |
| Jan 8, 2026 | 18,300.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | -2.17% | 110,871 |
| Jan 7, 2026 | 18,500.00 | 18,500.00 | 18,200.00 | 18,400.00 | 18,400.00 | - | 63,451 |
| Jan 6, 2026 | 18,000.00 | 18,800.00 | 18,000.00 | 18,400.00 | 18,400.00 | 2.22% | 155,681 |
| Jan 5, 2026 | 18,400.00 | 18,400.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.64% | 80,792 |
| Dec 31, 2025 | 18,500.00 | 18,500.00 | 18,200.00 | 18,300.00 | 18,300.00 | -1.61% | 110,895 |
| Dec 30, 2025 | 18,600.00 | 18,600.00 | 18,400.00 | 18,600.00 | 18,600.00 | -0.53% | 64,125 |
| Dec 29, 2025 | 18,400.00 | 18,700.00 | 18,400.00 | 18,700.00 | 18,700.00 | 1.08% | 39,680 |
| Dec 26, 2025 | 18,600.00 | 18,600.00 | 18,300.00 | 18,500.00 | 18,500.00 | -1.07% | 119,815 |
| Dec 25, 2025 | 18,800.00 | 18,800.00 | 18,500.00 | 18,700.00 | 18,700.00 | -0.53% | 80,306 |
| Dec 24, 2025 | 18,900.00 | 19,000.00 | 18,700.00 | 18,800.00 | 18,800.00 | -0.53% | 71,953 |
| Dec 23, 2025 | 18,900.00 | 19,100.00 | 18,800.00 | 18,900.00 | 18,900.00 | - | 62,151 |
| Dec 22, 2025 | 18,700.00 | 18,900.00 | 18,700.00 | 18,900.00 | 18,900.00 | - | 71,800 |
| Dec 19, 2025 | 18,700.00 | 18,900.00 | 18,600.00 | 18,900.00 | 18,900.00 | 1.07% | 74,866 |
| Dec 18, 2025 | 18,700.00 | 18,800.00 | 18,600.00 | 18,700.00 | 18,700.00 | - | 50,101 |
| Dec 17, 2025 | 18,800.00 | 18,900.00 | 18,600.00 | 18,700.00 | 18,700.00 | -0.53% | 43,675 |
| Dec 16, 2025 | 18,800.00 | 18,800.00 | 18,400.00 | 18,800.00 | 18,800.00 | 1.08% | 59,300 |
| Dec 15, 2025 | 18,300.00 | 18,900.00 | 18,300.00 | 18,600.00 | 18,600.00 | - | 105,861 |
| Dec 12, 2025 | 19,000.00 | 19,000.00 | 18,300.00 | 18,600.00 | 18,600.00 | -2.62% | 138,421 |
| Dec 11, 2025 | 19,000.00 | 19,200.00 | 18,800.00 | 19,100.00 | 19,100.00 | 0.53% | 36,600 |
| Dec 10, 2025 | 19,100.00 | 19,200.00 | 18,800.00 | 19,000.00 | 19,000.00 | -0.52% | 62,925 |
| Dec 9, 2025 | 19,600.00 | 19,600.00 | 18,800.00 | 19,100.00 | 19,100.00 | -2.05% | 183,604 |
| Dec 8, 2025 | 19,800.00 | 20,100.00 | 19,400.00 | 19,500.00 | 19,500.00 | -1.52% | 139,070 |
| 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 |