Sesan4A Hydropower JSC (HOSE:S4A)
Vietnam
· Delayed Price · Currency is VND 33,300
-800 (-2.35%)
At close: Dec 5, 2025
Sesan4A Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33,800.00 | 33,800.00 | 33,300.00 | 33,300.00 | 33,300.00 | -2.35% | 2,000 |
| Dec 4, 2025 | 34,000.00 | 34,100.00 | 33,000.00 | 34,100.00 | 34,100.00 | 0.15% | 1,600 |
| Nov 18, 2025 | 34,050.00 | 34,100.00 | 34,050.00 | 34,050.00 | 34,050.00 | 0.15% | 3,000 |
| Nov 13, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 100 |
| Nov 4, 2025 | 33,900.00 | 34,000.00 | 33,800.00 | 34,000.00 | 34,000.00 | -2.86% | 1,100 |
| Oct 31, 2025 | 35,000.00 | 35,000.00 | 34,000.00 | 35,000.00 | 35,000.00 | - | 802 |
| Oct 29, 2025 | 34,000.00 | 35,000.00 | 33,500.00 | 35,000.00 | 35,000.00 | 2.94% | 2,300 |
| Oct 28, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 300 |
| Oct 27, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -3.13% | 501 |
| Oct 24, 2025 | 34,000.00 | 35,100.00 | 33,900.00 | 35,100.00 | 35,100.00 | 3.24% | 694,400 |
| Oct 23, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 700 |
| Oct 22, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 2,000 |
| Oct 21, 2025 | 35,000.00 | 35,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -1.73% | 1,600 |
| Oct 20, 2025 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | -0.29% | 100 |
| Oct 17, 2025 | 35,000.00 | 35,000.00 | 34,700.00 | 34,700.00 | 34,700.00 | -0.57% | 14,400 |
| Oct 16, 2025 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | - | 153,600 |
| Oct 15, 2025 | 34,850.00 | 34,900.00 | 34,850.00 | 34,900.00 | 34,900.00 | -0.29% | 2,100 |
| Oct 14, 2025 | 34,800.00 | 35,000.00 | 34,700.00 | 35,000.00 | 35,000.00 | 0.57% | 3,300 |
| Oct 13, 2025 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | - | 4,100 |
| Oct 10, 2025 | 35,000.00 | 35,000.00 | 34,800.00 | 34,800.00 | 34,800.00 | - | 3,107 |
| Oct 9, 2025 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | - | 2,000 |
| Oct 8, 2025 | 34,800.00 | 34,800.00 | 34,500.00 | 34,800.00 | 34,800.00 | -4.40% | 4,171 |
| Oct 7, 2025 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 5.51% | 100 |
| Oct 6, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | -4.17% | 100 |
| Oct 3, 2025 | 34,500.00 | 36,000.00 | 34,500.00 | 36,000.00 | 36,000.00 | 2.86% | 1,208 |
| Oct 2, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 200 |
| Oct 1, 2025 | 35,500.00 | 35,500.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1.45% | 5,115 |
| Sep 30, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | -5.74% | 1,200 |
| Sep 22, 2025 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | -0.54% | 500 |
| Sep 19, 2025 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | -0.27% | 100 |
| Sep 18, 2025 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | -0.14% | 500 |
| Sep 11, 2025 | 35,800.00 | 37,000.00 | 35,800.00 | 36,950.00 | 36,950.00 | -3.90% | 5,900 |
| Sep 10, 2025 | 38,450.00 | 38,450.00 | 38,450.00 | 38,450.00 | 38,450.00 | 6.95% | 100 |
| Sep 9, 2025 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 1.84% | 112 |
| Sep 8, 2025 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | -2.89% | 500 |
| Sep 5, 2025 | 36,350.00 | 36,350.00 | 36,350.00 | 36,350.00 | 36,350.00 | 3.86% | 112 |
| Sep 4, 2025 | 35,000.00 | 35,500.00 | 35,000.00 | 35,000.00 | 35,000.00 | -3.85% | 3,700 |
| Sep 3, 2025 | 36,000.00 | 36,400.00 | 36,000.00 | 36,400.00 | 36,400.00 | - | 300 |
| Aug 29, 2025 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 1.11% | 100 |
| Aug 27, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | -1.23% | 200 |
| Aug 20, 2025 | 35,100.00 | 36,450.00 | 35,100.00 | 36,450.00 | 36,450.00 | 3.85% | 500 |
| Aug 18, 2025 | 35,100.00 | 35,200.00 | 35,100.00 | 35,100.00 | 35,100.00 | - | 5,300 |
| Aug 15, 2025 | 34,900.00 | 35,800.00 | 34,900.00 | 35,100.00 | 35,100.00 | 3.08% | 1,401 |
| Aug 12, 2025 | 34,050.00 | 34,050.00 | 34,050.00 | 34,050.00 | 34,050.00 | -4.89% | 121 |
| Aug 11, 2025 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | - | 200 |
| Aug 8, 2025 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | -0.83% | 300 |
| Aug 7, 2025 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 0.56% | 100 |
| Aug 5, 2025 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | -0.28% | 105 |
| Aug 1, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 100 |
| Jul 31, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 114 |
| Jul 30, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | -1.10% | 105 |
| Jul 28, 2025 | 35,350.00 | 36,400.00 | 34,600.00 | 36,400.00 | 36,400.00 | 0.41% | 400 |
| Jul 25, 2025 | 36,250.00 | 36,250.00 | 36,250.00 | 36,250.00 | 36,250.00 | -0.14% | 100 |
| Jul 24, 2025 | 36,450.00 | 36,450.00 | 36,000.00 | 36,300.00 | 36,300.00 | -0.27% | 700 |
| Jul 23, 2025 | 36,200.00 | 36,400.00 | 36,200.00 | 36,400.00 | 36,400.00 | -1.36% | 219 |
| Jul 18, 2025 | 35,500.00 | 36,900.00 | 35,000.00 | 36,900.00 | 36,900.00 | 2.50% | 1,883 |
| Jul 17, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | -2.70% | 1,000 |
| Jul 14, 2025 | 34,500.00 | 37,000.00 | 34,500.00 | 37,000.00 | 37,000.00 | 1.65% | 700 |
| Jul 11, 2025 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | -0.14% | 300 |
| Jul 10, 2025 | 36,450.00 | 36,450.00 | 36,450.00 | 36,450.00 | 36,450.00 | 6.73% | 200 |
| Jul 9, 2025 | 34,150.00 | 34,150.00 | 34,150.00 | 34,150.00 | 34,150.00 | -5.66% | 101 |
| Jul 7, 2025 | 36,200.00 | 36,200.00 | 36,100.00 | 36,200.00 | 36,200.00 | -2.16% | 700 |
| Jul 3, 2025 | 37,450.00 | 37,450.00 | 35,400.00 | 37,000.00 | 37,000.00 | 2.78% | 4,794 |
| Jul 2, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 100 |
| Jul 1, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | -0.28% | 200 |
| Jun 30, 2025 | 39,000.00 | 39,000.00 | 35,500.00 | 36,100.00 | 36,100.00 | -0.96% | 6,003 |
| Jun 27, 2025 | 35,250.00 | 36,450.00 | 35,250.00 | 36,450.00 | 36,450.00 | 4.14% | 800 |
| Jun 25, 2025 | 34,500.00 | 35,000.00 | 34,500.00 | 35,000.00 | 35,000.00 | -1.69% | 5,300 |
| Jun 23, 2025 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | - | 2,500 |
| Jun 20, 2025 | 36,000.00 | 36,000.00 | 35,500.00 | 35,600.00 | 35,600.00 | -1.11% | 4,704 |
| Jun 19, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 0.84% | 1,700 |
| Jun 18, 2025 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 0.99% | 1,000 |
| Jun 17, 2025 | 35,350.00 | 35,350.00 | 35,350.00 | 35,350.00 | 35,350.00 | -1.26% | 100 |
| Jun 11, 2025 | 35,250.00 | 36,000.00 | 35,250.00 | 35,800.00 | 35,800.00 | -0.56% | 400 |
| Jun 9, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | -0.14% | 1,300 |
| Jun 6, 2025 | 36,050.00 | 36,050.00 | 36,050.00 | 36,050.00 | 36,050.00 | -2.57% | 1,201 |