Sesan4A Hydropower JSC (HOSE:S4A)
Vietnam
· Delayed Price · Currency is VND 33,200
-300 (-0.90%)
At close: Mar 6, 2026
Sesan4A Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | -0.60% | 500 |
| Mar 6, 2026 | 34,000.00 | 34,000.00 | 33,200.00 | 33,200.00 | 33,200.00 | -0.90% | 8,200 |
| Mar 5, 2026 | 33,400.00 | 33,500.00 | 33,400.00 | 33,500.00 | 33,500.00 | 1.06% | 2,600 |
| Mar 3, 2026 | 33,150.00 | 33,150.00 | 33,150.00 | 33,150.00 | 33,150.00 | -1.04% | 3,100 |
| Mar 2, 2026 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | -1.47% | 2,400 |
| Feb 26, 2026 | 33,900.00 | 34,000.00 | 33,900.00 | 34,000.00 | 34,000.00 | 3.03% | 1,010 |
| Feb 25, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 435 |
| Feb 24, 2026 | 33,200.00 | 33,200.00 | 33,000.00 | 33,000.00 | 33,000.00 | -0.60% | 3,401 |
| Feb 23, 2026 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | -1.78% | 100 |
| Feb 11, 2026 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | -0.59% | 1,300 |
| Feb 10, 2026 | 33,900.00 | 34,000.00 | 33,900.00 | 34,000.00 | 34,000.00 | - | 3,308 |
| Feb 9, 2026 | 33,500.00 | 34,000.00 | 33,500.00 | 34,000.00 | 34,000.00 | 1.49% | 33,000 |
| Feb 6, 2026 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | -0.30% | 100 |
| Feb 5, 2026 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 1.82% | 100 |
| Feb 3, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 400 |
| Feb 2, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 500 |
| Jan 27, 2026 | 33,200.00 | 33,200.00 | 33,000.00 | 33,000.00 | 33,000.00 | -0.60% | 3,500 |
| Jan 26, 2026 | 33,000.00 | 33,200.00 | 33,000.00 | 33,200.00 | 33,200.00 | - | 1,200 |
| Jan 23, 2026 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | - | 100 |
| Jan 22, 2026 | 32,500.00 | 33,600.00 | 32,500.00 | 33,200.00 | 33,200.00 | -3.77% | 2,620 |
| Jan 21, 2026 | 34,000.00 | 34,500.00 | 34,000.00 | 34,500.00 | 34,500.00 | 4.55% | 1,800 |
| Jan 20, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 100 |
| Jan 19, 2026 | 32,950.00 | 33,000.00 | 32,950.00 | 33,000.00 | 33,000.00 | - | 1,025 |
| Jan 16, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0.61% | 100 |
| Jan 12, 2026 | 33,000.00 | 33,000.00 | 32,800.00 | 32,800.00 | 32,800.00 | -0.61% | 3,411 |
| Jan 8, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 1,000 |
| Jan 7, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 1.54% | 3,800 |
| Dec 26, 2025 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | - | 500 |
| Dec 25, 2025 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 0.93% | 100 |
| Dec 24, 2025 | 32,500.00 | 32,500.00 | 32,200.00 | 32,200.00 | 32,200.00 | -2.42% | 1,300 |
| Dec 23, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | -2.94% | 5,100 |
| Dec 22, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 32,500.00 | - | 2,000 |
| Dec 19, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 32,500.00 | - | 2,400 |
| Dec 18, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 32,500.00 | 0.59% | 215 |
| Dec 17, 2025 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 32,308.82 | -0.29% | 400 |
| Dec 16, 2025 | 33,700.00 | 34,000.00 | 33,700.00 | 33,900.00 | 32,404.41 | -1.74% | 3,400 |
| Dec 15, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 32,977.94 | - | 100 |
| Dec 12, 2025 | 34,100.00 | 34,500.00 | 33,500.00 | 34,500.00 | 32,977.94 | 2.99% | 9,200 |
| Dec 11, 2025 | 34,000.00 | 34,000.00 | 33,500.00 | 33,500.00 | 32,022.06 | -1.47% | 4,000 |
| Dec 10, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 32,500.00 | 1.80% | 100 |
| Dec 8, 2025 | 33,600.00 | 33,600.00 | 33,400.00 | 33,400.00 | 31,926.47 | 0.30% | 710 |
| Dec 5, 2025 | 33,800.00 | 33,800.00 | 33,300.00 | 33,300.00 | 31,830.88 | -2.35% | 2,000 |
| Dec 4, 2025 | 34,000.00 | 34,100.00 | 33,000.00 | 34,100.00 | 32,595.59 | 0.15% | 1,600 |
| Nov 18, 2025 | 34,050.00 | 34,100.00 | 34,050.00 | 34,050.00 | 32,547.79 | 0.15% | 3,000 |
| Nov 13, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 32,500.00 | - | 100 |
| Nov 4, 2025 | 33,900.00 | 34,000.00 | 33,800.00 | 34,000.00 | 32,500.00 | -2.86% | 1,100 |
| Oct 31, 2025 | 35,000.00 | 35,000.00 | 34,000.00 | 35,000.00 | 33,455.88 | - | 802 |
| Oct 29, 2025 | 34,000.00 | 35,000.00 | 33,500.00 | 35,000.00 | 33,455.88 | 2.94% | 2,300 |
| Oct 28, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 32,500.00 | - | 300 |
| Oct 27, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 32,500.00 | -3.13% | 501 |
| Oct 24, 2025 | 34,000.00 | 35,100.00 | 33,900.00 | 35,100.00 | 33,551.47 | 3.24% | 694,400 |
| Oct 23, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 32,500.00 | - | 700 |
| Oct 22, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 32,500.00 | - | 2,000 |
| Oct 21, 2025 | 35,000.00 | 35,000.00 | 34,000.00 | 34,000.00 | 32,500.00 | -1.73% | 1,600 |
| Oct 20, 2025 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 33,073.53 | -0.29% | 100 |
| Oct 17, 2025 | 35,000.00 | 35,000.00 | 34,700.00 | 34,700.00 | 33,169.12 | -0.57% | 14,400 |
| Oct 16, 2025 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 33,360.29 | - | 153,600 |
| Oct 15, 2025 | 34,850.00 | 34,900.00 | 34,850.00 | 34,900.00 | 33,360.29 | -0.29% | 2,100 |
| Oct 14, 2025 | 34,800.00 | 35,000.00 | 34,700.00 | 35,000.00 | 33,455.88 | 0.57% | 3,300 |
| Oct 13, 2025 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 33,264.71 | - | 4,100 |
| Oct 10, 2025 | 35,000.00 | 35,000.00 | 34,800.00 | 34,800.00 | 33,264.71 | - | 3,107 |
| Oct 9, 2025 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 33,264.71 | - | 2,000 |
| Oct 8, 2025 | 34,800.00 | 34,800.00 | 34,500.00 | 34,800.00 | 33,264.71 | -4.40% | 4,171 |
| Oct 7, 2025 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 34,794.12 | 5.51% | 100 |
| Oct 6, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 32,977.94 | -4.17% | 100 |
| Oct 3, 2025 | 34,500.00 | 36,000.00 | 34,500.00 | 36,000.00 | 34,411.76 | 2.86% | 1,208 |
| Oct 2, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 33,455.88 | - | 200 |
| Oct 1, 2025 | 35,500.00 | 35,500.00 | 35,000.00 | 35,000.00 | 33,455.88 | 1.45% | 5,115 |
| Sep 30, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 32,977.94 | -5.74% | 1,200 |
| Sep 22, 2025 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 34,985.29 | -0.54% | 500 |
| Sep 19, 2025 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 35,176.47 | -0.27% | 100 |
| Sep 18, 2025 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 35,272.06 | -0.14% | 500 |
| Sep 11, 2025 | 35,800.00 | 37,000.00 | 35,800.00 | 36,950.00 | 35,319.85 | -3.90% | 5,900 |
| Sep 10, 2025 | 38,450.00 | 38,450.00 | 38,450.00 | 38,450.00 | 36,753.68 | 6.95% | 100 |
| Sep 9, 2025 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 34,363.97 | 1.84% | 112 |