Sesan4A Hydropower JSC (HOSE:S4A)
Vietnam
· Delayed Price · Currency is VND 33,000
-500 (-1.49%)
At close: Apr 28, 2026
Sesan4A Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | -1.49% | 100 |
| Apr 24, 2026 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | -0.89% | 500 |
| Apr 23, 2026 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | -6.11% | 400 |
| Apr 22, 2026 | 36,200.00 | 36,200.00 | 36,000.00 | 36,000.00 | 34,400.00 | 2.27% | 1,632 |
| Apr 20, 2026 | 35,200.00 | 35,300.00 | 35,200.00 | 35,200.00 | 33,635.56 | 0.57% | 1,508 |
| Apr 16, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 33,444.44 | 4.17% | 300 |
| Apr 15, 2026 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 32,106.67 | -1.18% | 100 |
| Apr 10, 2026 | 33,000.00 | 34,000.00 | 33,000.00 | 34,000.00 | 32,488.89 | 0.89% | 600 |
| Apr 3, 2026 | 33,700.00 | 33,700.00 | 33,700.00 | 33,700.00 | 32,202.22 | 0.60% | 500 |
| Apr 1, 2026 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 32,011.11 | -1.47% | 100 |
| Mar 18, 2026 | 33,500.00 | 34,000.00 | 33,500.00 | 34,000.00 | 32,488.89 | 1.49% | 4,000 |
| Mar 16, 2026 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 32,011.11 | - | 3,300 |
| Mar 13, 2026 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 32,011.11 | - | 100 |
| Mar 12, 2026 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 32,011.11 | - | 100 |
| Mar 11, 2026 | 33,500.00 | 33,500.00 | 33,400.00 | 33,500.00 | 32,011.11 | 1.52% | 5,100 |
| Mar 10, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 31,533.33 | - | 5,900 |
| Mar 9, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 31,533.33 | -0.60% | 500 |
| Mar 6, 2026 | 34,000.00 | 34,000.00 | 33,200.00 | 33,200.00 | 31,724.44 | -0.90% | 8,200 |
| Mar 5, 2026 | 33,400.00 | 33,500.00 | 33,400.00 | 33,500.00 | 32,011.11 | 1.06% | 2,600 |
| Mar 3, 2026 | 33,150.00 | 33,150.00 | 33,150.00 | 33,150.00 | 31,676.67 | -1.04% | 3,100 |
| Mar 2, 2026 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 32,011.11 | -1.47% | 2,400 |
| Feb 26, 2026 | 33,900.00 | 34,000.00 | 33,900.00 | 34,000.00 | 32,488.89 | 3.03% | 1,010 |
| Feb 25, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 31,533.33 | - | 435 |
| Feb 24, 2026 | 33,200.00 | 33,200.00 | 33,000.00 | 33,000.00 | 31,533.33 | -0.60% | 3,401 |
| Feb 23, 2026 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 31,724.44 | -1.78% | 100 |
| Feb 11, 2026 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 32,297.78 | -0.59% | 1,300 |
| Feb 10, 2026 | 33,900.00 | 34,000.00 | 33,900.00 | 34,000.00 | 32,488.89 | - | 3,308 |
| Feb 9, 2026 | 33,500.00 | 34,000.00 | 33,500.00 | 34,000.00 | 32,488.89 | 1.49% | 33,000 |
| Feb 6, 2026 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 32,011.11 | -0.30% | 100 |
| Feb 5, 2026 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 32,106.67 | 1.82% | 100 |
| Feb 3, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 31,533.33 | - | 400 |
| Feb 2, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 31,533.33 | - | 500 |
| Jan 27, 2026 | 33,200.00 | 33,200.00 | 33,000.00 | 33,000.00 | 31,533.33 | -0.60% | 3,500 |
| Jan 26, 2026 | 33,000.00 | 33,200.00 | 33,000.00 | 33,200.00 | 31,724.44 | - | 1,200 |
| Jan 23, 2026 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 31,724.44 | - | 100 |
| Jan 22, 2026 | 32,500.00 | 33,600.00 | 32,500.00 | 33,200.00 | 31,724.44 | -3.77% | 2,620 |
| Jan 21, 2026 | 34,000.00 | 34,500.00 | 34,000.00 | 34,500.00 | 32,966.67 | 4.55% | 1,800 |
| Jan 20, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 31,533.33 | - | 100 |
| Jan 19, 2026 | 32,950.00 | 33,000.00 | 32,950.00 | 33,000.00 | 31,533.33 | - | 1,025 |
| Jan 16, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 31,533.33 | 0.61% | 100 |
| Jan 12, 2026 | 33,000.00 | 33,000.00 | 32,800.00 | 32,800.00 | 31,342.22 | -0.61% | 3,411 |
| Jan 8, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 31,533.33 | - | 1,000 |
| Jan 7, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 31,533.33 | 1.54% | 3,800 |
| Dec 26, 2025 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 31,055.56 | - | 500 |
| Dec 25, 2025 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 31,055.56 | 0.93% | 100 |
| Dec 24, 2025 | 32,500.00 | 32,500.00 | 32,200.00 | 32,200.00 | 30,768.89 | -2.42% | 1,300 |
| Dec 23, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 31,533.33 | -2.94% | 5,100 |
| Dec 22, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 31,055.56 | - | 2,000 |
| Dec 19, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 31,055.56 | - | 2,400 |
| Dec 18, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 31,055.56 | 0.59% | 215 |
| Dec 17, 2025 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 30,872.88 | -0.29% | 400 |
| Dec 16, 2025 | 33,700.00 | 34,000.00 | 33,700.00 | 33,900.00 | 30,964.22 | -1.74% | 3,400 |
| Dec 15, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 31,512.25 | - | 100 |
| Dec 12, 2025 | 34,100.00 | 34,500.00 | 33,500.00 | 34,500.00 | 31,512.25 | 2.99% | 9,200 |
| Dec 11, 2025 | 34,000.00 | 34,000.00 | 33,500.00 | 33,500.00 | 30,598.86 | -1.47% | 4,000 |
| Dec 10, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 31,055.56 | 1.80% | 100 |
| Dec 8, 2025 | 33,600.00 | 33,600.00 | 33,400.00 | 33,400.00 | 30,507.52 | 0.30% | 710 |
| Dec 5, 2025 | 33,800.00 | 33,800.00 | 33,300.00 | 33,300.00 | 30,416.18 | -2.35% | 2,000 |
| Dec 4, 2025 | 34,000.00 | 34,100.00 | 33,000.00 | 34,100.00 | 31,146.90 | 0.15% | 1,600 |
| Nov 18, 2025 | 34,050.00 | 34,100.00 | 34,050.00 | 34,050.00 | 31,101.23 | 0.15% | 3,000 |
| Nov 13, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 31,055.56 | - | 100 |
| Nov 4, 2025 | 33,900.00 | 34,000.00 | 33,800.00 | 34,000.00 | 31,055.56 | -2.86% | 1,100 |
| Oct 31, 2025 | 35,000.00 | 35,000.00 | 34,000.00 | 35,000.00 | 31,968.95 | - | 802 |
| Oct 29, 2025 | 34,000.00 | 35,000.00 | 33,500.00 | 35,000.00 | 31,968.95 | 2.94% | 2,300 |
| Oct 28, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 31,055.56 | - | 300 |