Song Da No. 11 JSC (HNX:SJE)
Vietnam
· Delayed Price · Currency is VND 15,300
+300 (2.00%)
At close: Apr 28, 2026
Song Da No. 11 JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15,000.00 | 15,300.00 | 14,600.00 | 15,300.00 | 15,300.00 | 2.00% | 25,100 |
| Apr 24, 2026 | 15,100.00 | 15,100.00 | 14,800.00 | 15,000.00 | 15,000.00 | -1.32% | 150,200 |
| Apr 23, 2026 | 15,400.00 | 15,500.00 | 14,900.00 | 15,200.00 | 15,200.00 | -1.94% | 64,636 |
| Apr 22, 2026 | 15,400.00 | 15,500.00 | 14,900.00 | 15,500.00 | 15,500.00 | - | 72,010 |
| Apr 21, 2026 | 15,800.00 | 16,000.00 | 15,300.00 | 15,500.00 | 15,500.00 | -0.64% | 36,165 |
| Apr 20, 2026 | 15,800.00 | 15,800.00 | 15,500.00 | 15,600.00 | 15,600.00 | - | 14,300 |
| Apr 17, 2026 | 15,700.00 | 15,700.00 | 15,100.00 | 15,600.00 | 15,600.00 | -0.64% | 80,911 |
| Apr 16, 2026 | 16,000.00 | 16,000.00 | 15,700.00 | 15,700.00 | 15,700.00 | -1.88% | 40,958 |
| Apr 15, 2026 | 16,200.00 | 16,200.00 | 15,900.00 | 16,000.00 | 16,000.00 | - | 40,823 |
| Apr 14, 2026 | 16,000.00 | 16,100.00 | 15,900.00 | 16,000.00 | 16,000.00 | -0.62% | 134,902 |
| Apr 13, 2026 | 16,000.00 | 16,300.00 | 15,800.00 | 16,100.00 | 16,100.00 | -1.23% | 37,700 |
| Apr 10, 2026 | 16,300.00 | 16,400.00 | 16,000.00 | 16,300.00 | 16,300.00 | 0.62% | 30,700 |
| Apr 9, 2026 | 16,300.00 | 16,400.00 | 16,000.00 | 16,200.00 | 16,200.00 | - | 28,710 |
| Apr 8, 2026 | 16,200.00 | 16,400.00 | 15,700.00 | 16,200.00 | 16,200.00 | 0.62% | 150,507 |
| Apr 7, 2026 | 16,100.00 | 16,100.00 | 15,700.00 | 16,100.00 | 16,100.00 | - | 37,206 |
| Apr 6, 2026 | 16,100.00 | 16,300.00 | 15,800.00 | 16,100.00 | 16,100.00 | -1.83% | 46,512 |
| Apr 3, 2026 | 16,400.00 | 16,500.00 | 16,100.00 | 16,400.00 | 16,400.00 | - | 16,738 |
| Apr 2, 2026 | 16,300.00 | 16,500.00 | 16,200.00 | 16,400.00 | 16,400.00 | -0.61% | 31,200 |
| Apr 1, 2026 | 16,600.00 | 16,700.00 | 16,300.00 | 16,500.00 | 16,500.00 | - | 38,743 |
| Mar 31, 2026 | 16,500.00 | 16,600.00 | 16,300.00 | 16,500.00 | 16,500.00 | -0.60% | 41,411 |
| Mar 30, 2026 | 16,700.00 | 16,700.00 | 16,400.00 | 16,600.00 | 16,600.00 | -0.60% | 16,300 |
| Mar 27, 2026 | 16,800.00 | 16,800.00 | 16,500.00 | 16,700.00 | 16,700.00 | 0.60% | 13,300 |
| Mar 26, 2026 | 16,800.00 | 16,800.00 | 16,400.00 | 16,600.00 | 16,600.00 | - | 15,600 |
| Mar 25, 2026 | 16,100.00 | 17,000.00 | 16,000.00 | 16,600.00 | 16,600.00 | 3.11% | 124,233 |
| Mar 24, 2026 | 16,400.00 | 16,400.00 | 16,000.00 | 16,100.00 | 16,100.00 | 1.90% | 61,000 |
| Mar 23, 2026 | 16,000.00 | 17,000.00 | 15,700.00 | 15,800.00 | 15,800.00 | -5.39% | 83,740 |
| Mar 20, 2026 | 16,400.00 | 16,700.00 | 16,300.00 | 16,700.00 | 16,700.00 | 1.83% | 66,907 |
| Mar 19, 2026 | 16,400.00 | 16,400.00 | 16,000.00 | 16,400.00 | 16,400.00 | -1.20% | 81,266 |
| Mar 18, 2026 | 16,800.00 | 16,800.00 | 16,500.00 | 16,600.00 | 16,600.00 | -1.19% | 48,200 |
| Mar 17, 2026 | 16,800.00 | 17,000.00 | 16,600.00 | 16,800.00 | 16,800.00 | - | 35,906 |
| Mar 16, 2026 | 16,700.00 | 17,000.00 | 16,500.00 | 16,800.00 | 16,800.00 | -0.59% | 47,061 |
| Mar 13, 2026 | 17,000.00 | 17,100.00 | 16,800.00 | 16,900.00 | 16,900.00 | -0.59% | 67,600 |
| Mar 12, 2026 | 17,000.00 | 17,300.00 | 16,800.00 | 17,000.00 | 17,000.00 | - | 28,786 |
| Mar 11, 2026 | 15,000.00 | 17,600.00 | 15,000.00 | 17,000.00 | 17,000.00 | 3.03% | 57,148 |
| Mar 10, 2026 | 15,700.00 | 16,800.00 | 15,700.00 | 16,500.00 | 16,500.00 | 5.77% | 63,190 |
| Mar 9, 2026 | 16,600.00 | 17,100.00 | 15,600.00 | 15,600.00 | 15,600.00 | -9.30% | 245,938 |
| Mar 6, 2026 | 17,100.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | - | 79,300 |
| Mar 5, 2026 | 17,500.00 | 17,500.00 | 17,200.00 | 17,200.00 | 17,200.00 | - | 41,382 |
| Mar 4, 2026 | 17,500.00 | 17,500.00 | 16,900.00 | 17,200.00 | 17,200.00 | -1.15% | 160,450 |
| Mar 3, 2026 | 17,500.00 | 17,700.00 | 17,200.00 | 17,400.00 | 17,400.00 | -1.14% | 117,017 |
| Mar 2, 2026 | 17,200.00 | 17,700.00 | 17,200.00 | 17,600.00 | 17,600.00 | -1.12% | 150,409 |
| 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 |