Saigon Ground Services JSC (HOSE:SGN)
Vietnam
· Delayed Price · Currency is VND 60,800
+800 (1.33%)
At close: Dec 4, 2025
HOSE:SGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60,800.00 | 60,800.00 | 60,500.00 | 60,500.00 | 60,500.00 | -0.49% | 2,301 |
| Dec 4, 2025 | 60,000.00 | 60,800.00 | 60,000.00 | 60,800.00 | 60,800.00 | 1.33% | 7,418 |
| Dec 3, 2025 | 60,000.00 | 60,200.00 | 59,900.00 | 60,000.00 | 60,000.00 | 0.17% | 10,443 |
| Dec 2, 2025 | 60,300.00 | 60,300.00 | 59,900.00 | 59,900.00 | 59,900.00 | -0.66% | 2,566 |
| Dec 1, 2025 | 60,500.00 | 60,500.00 | 60,000.00 | 60,300.00 | 60,300.00 | -0.17% | 12,050 |
| Nov 28, 2025 | 60,400.00 | 60,600.00 | 60,300.00 | 60,400.00 | 60,400.00 | -0.49% | 4,614 |
| Nov 27, 2025 | 60,700.00 | 60,900.00 | 60,400.00 | 60,700.00 | 60,700.00 | - | 3,345 |
| Nov 26, 2025 | 60,500.00 | 60,700.00 | 60,400.00 | 60,700.00 | 60,700.00 | 0.33% | 2,506 |
| Nov 25, 2025 | 60,900.00 | 61,100.00 | 60,400.00 | 60,500.00 | 60,500.00 | -0.66% | 19,199 |
| Nov 24, 2025 | 61,100.00 | 61,100.00 | 60,900.00 | 60,900.00 | 60,900.00 | -0.33% | 15,200 |
| Nov 21, 2025 | 60,700.00 | 61,100.00 | 60,700.00 | 61,100.00 | 61,100.00 | - | 4,275 |
| Nov 20, 2025 | 61,200.00 | 61,200.00 | 61,100.00 | 61,100.00 | 61,100.00 | - | 11,709 |
| Nov 19, 2025 | 61,200.00 | 61,200.00 | 60,800.00 | 61,100.00 | 61,100.00 | -0.16% | 12,326 |
| Nov 18, 2025 | 61,300.00 | 61,300.00 | 61,100.00 | 61,200.00 | 61,200.00 | - | 6,632 |
| Nov 17, 2025 | 61,400.00 | 61,400.00 | 61,000.00 | 61,200.00 | 61,200.00 | -0.33% | 15,445 |
| Nov 14, 2025 | 61,200.00 | 61,400.00 | 61,200.00 | 61,400.00 | 61,400.00 | - | 6,317 |
| Nov 13, 2025 | 61,400.00 | 61,400.00 | 61,100.00 | 61,400.00 | 61,400.00 | - | 4,005 |
| Nov 12, 2025 | 61,000.00 | 61,400.00 | 61,000.00 | 61,400.00 | 61,400.00 | - | 7,900 |
| Nov 11, 2025 | 61,100.00 | 61,400.00 | 61,100.00 | 61,400.00 | 61,400.00 | 0.16% | 4,028 |
| Nov 10, 2025 | 61,300.00 | 61,700.00 | 61,000.00 | 61,300.00 | 61,300.00 | -0.65% | 6,211 |
| Nov 7, 2025 | 62,000.00 | 62,200.00 | 61,000.00 | 61,700.00 | 61,700.00 | -4.34% | 13,418 |
| Nov 6, 2025 | 64,500.00 | 64,500.00 | 64,100.00 | 64,500.00 | 62,000.00 | - | 6,902 |
| Nov 5, 2025 | 64,500.00 | 64,700.00 | 64,300.00 | 64,500.00 | 62,000.00 | -0.15% | 5,736 |
| Nov 4, 2025 | 64,800.00 | 64,800.00 | 64,000.00 | 64,600.00 | 62,096.12 | -0.15% | 4,716 |
| Nov 3, 2025 | 64,100.00 | 64,700.00 | 64,100.00 | 64,700.00 | 62,192.25 | 0.47% | 7,721 |
| Oct 31, 2025 | 64,500.00 | 64,500.00 | 63,900.00 | 64,400.00 | 61,903.88 | -0.31% | 7,746 |
| Oct 30, 2025 | 64,500.00 | 64,800.00 | 64,300.00 | 64,600.00 | 62,096.12 | 0.16% | 3,482 |
| Oct 29, 2025 | 64,200.00 | 64,800.00 | 63,900.00 | 64,500.00 | 62,000.00 | 0.47% | 23,057 |
| Oct 28, 2025 | 64,200.00 | 64,200.00 | 63,800.00 | 64,200.00 | 61,711.63 | -0.47% | 26,453 |
| Oct 27, 2025 | 64,500.00 | 64,600.00 | 64,400.00 | 64,500.00 | 62,000.00 | - | 4,015 |
| Oct 24, 2025 | 64,700.00 | 64,800.00 | 64,200.00 | 64,500.00 | 62,000.00 | -0.15% | 4,536 |
| Oct 23, 2025 | 64,500.00 | 64,900.00 | 64,500.00 | 64,600.00 | 62,096.12 | 0.31% | 4,517 |
| Oct 22, 2025 | 64,000.00 | 64,400.00 | 63,800.00 | 64,400.00 | 61,903.88 | 0.94% | 10,920 |
| Oct 21, 2025 | 64,000.00 | 64,000.00 | 63,000.00 | 63,800.00 | 61,327.13 | - | 11,577 |
| Oct 20, 2025 | 65,900.00 | 65,900.00 | 63,800.00 | 63,800.00 | 61,327.13 | -2.74% | 22,064 |
| Oct 17, 2025 | 66,000.00 | 66,000.00 | 65,500.00 | 65,600.00 | 63,057.36 | - | 8,167 |
| Oct 16, 2025 | 65,800.00 | 66,200.00 | 65,400.00 | 65,600.00 | 63,057.36 | - | 7,115 |
| Oct 15, 2025 | 65,600.00 | 65,700.00 | 65,300.00 | 65,600.00 | 63,057.36 | 0.31% | 11,007 |
| Oct 14, 2025 | 66,400.00 | 66,500.00 | 65,400.00 | 65,400.00 | 62,865.12 | -1.51% | 28,855 |
| Oct 13, 2025 | 65,300.00 | 66,500.00 | 65,300.00 | 66,400.00 | 63,826.36 | 1.68% | 23,934 |
| Oct 10, 2025 | 64,400.00 | 65,300.00 | 64,200.00 | 65,300.00 | 62,768.99 | 1.56% | 15,826 |
| Oct 9, 2025 | 64,500.00 | 64,500.00 | 64,300.00 | 64,300.00 | 61,807.75 | -0.31% | 6,650 |
| Oct 8, 2025 | 64,500.00 | 64,500.00 | 64,100.00 | 64,500.00 | 62,000.00 | - | 20,675 |
| Oct 7, 2025 | 64,400.00 | 64,600.00 | 64,400.00 | 64,500.00 | 62,000.00 | -0.15% | 2,610 |
| Oct 6, 2025 | 64,400.00 | 64,600.00 | 64,200.00 | 64,600.00 | 62,096.12 | - | 7,928 |
| Oct 3, 2025 | 64,500.00 | 64,700.00 | 64,200.00 | 64,600.00 | 62,096.12 | 0.31% | 6,618 |
| Oct 2, 2025 | 65,000.00 | 65,000.00 | 64,400.00 | 64,400.00 | 61,903.88 | -0.46% | 18,296 |
| Oct 1, 2025 | 64,700.00 | 64,900.00 | 64,600.00 | 64,700.00 | 62,192.25 | - | 9,702 |
| Sep 30, 2025 | 65,600.00 | 65,600.00 | 64,700.00 | 64,700.00 | 62,192.25 | -1.37% | 62,510 |
| Sep 29, 2025 | 66,100.00 | 66,100.00 | 65,400.00 | 65,600.00 | 63,057.36 | -0.76% | 38,623 |
| Sep 26, 2025 | 66,300.00 | 66,400.00 | 65,900.00 | 66,100.00 | 63,537.98 | -0.45% | 12,041 |
| Sep 25, 2025 | 66,400.00 | 66,400.00 | 66,000.00 | 66,400.00 | 63,826.36 | 0.15% | 9,551 |
| Sep 24, 2025 | 66,300.00 | 66,300.00 | 66,100.00 | 66,300.00 | 63,730.23 | 0.15% | 18,711 |
| Sep 23, 2025 | 66,000.00 | 66,400.00 | 66,000.00 | 66,200.00 | 63,634.11 | 0.30% | 9,700 |
| Sep 22, 2025 | 66,300.00 | 66,300.00 | 65,800.00 | 66,000.00 | 63,441.86 | -0.45% | 24,807 |
| Sep 19, 2025 | 66,300.00 | 66,400.00 | 65,900.00 | 66,300.00 | 63,730.23 | 0.15% | 25,427 |
| Sep 18, 2025 | 66,300.00 | 66,300.00 | 65,900.00 | 66,200.00 | 63,634.11 | - | 7,021 |
| Sep 17, 2025 | 66,400.00 | 66,500.00 | 65,800.00 | 66,200.00 | 63,634.11 | - | 9,993 |
| Sep 16, 2025 | 66,000.00 | 66,500.00 | 65,900.00 | 66,200.00 | 63,634.11 | 0.30% | 17,297 |
| Sep 15, 2025 | 66,300.00 | 66,300.00 | 65,900.00 | 66,000.00 | 63,441.86 | - | 20,315 |
| Sep 12, 2025 | 66,000.00 | 66,300.00 | 66,000.00 | 66,000.00 | 63,441.86 | - | 12,106 |
| Sep 11, 2025 | 65,700.00 | 66,100.00 | 65,500.00 | 66,000.00 | 63,441.86 | -0.45% | 13,305 |
| Sep 10, 2025 | 66,300.00 | 66,400.00 | 65,500.00 | 66,300.00 | 63,730.23 | - | 30,924 |
| Sep 9, 2025 | 66,200.00 | 66,400.00 | 65,500.00 | 66,300.00 | 63,730.23 | -0.15% | 19,900 |
| Sep 8, 2025 | 66,500.00 | 66,600.00 | 66,000.00 | 66,400.00 | 63,826.36 | -0.15% | 14,971 |
| Sep 5, 2025 | 66,800.00 | 66,800.00 | 66,500.00 | 66,500.00 | 63,922.48 | -0.15% | 8,372 |
| Sep 4, 2025 | 66,600.00 | 66,800.00 | 66,400.00 | 66,600.00 | 64,018.60 | - | 11,813 |
| Sep 3, 2025 | 66,600.00 | 66,600.00 | 66,100.00 | 66,600.00 | 64,018.60 | 0.91% | 10,048 |
| Aug 29, 2025 | 66,600.00 | 66,700.00 | 66,000.00 | 66,000.00 | 63,441.86 | -0.60% | 24,062 |
| Aug 28, 2025 | 66,400.00 | 66,500.00 | 66,100.00 | 66,400.00 | 63,826.36 | - | 20,972 |
| Aug 27, 2025 | 66,800.00 | 66,800.00 | 66,100.00 | 66,400.00 | 63,826.36 | 0.15% | 12,160 |
| Aug 26, 2025 | 66,000.00 | 66,400.00 | 66,000.00 | 66,300.00 | 63,730.23 | 0.30% | 12,962 |
| Aug 25, 2025 | 66,800.00 | 66,800.00 | 66,000.00 | 66,100.00 | 63,537.98 | 0.15% | 14,996 |
| Aug 22, 2025 | 67,000.00 | 67,000.00 | 66,000.00 | 66,000.00 | 63,441.86 | -1.93% | 76,403 |
| Aug 21, 2025 | 66,800.00 | 67,300.00 | 66,800.00 | 67,300.00 | 64,691.47 | 1.05% | 9,356 |
| Aug 20, 2025 | 66,300.00 | 66,800.00 | 66,000.00 | 66,600.00 | 64,018.60 | -0.60% | 46,878 |
| Aug 19, 2025 | 67,200.00 | 67,500.00 | 66,800.00 | 67,000.00 | 64,403.10 | -0.15% | 40,380 |
| Aug 18, 2025 | 68,000.00 | 68,000.00 | 66,600.00 | 67,100.00 | 64,499.22 | -1.18% | 40,476 |
| Aug 15, 2025 | 68,500.00 | 68,500.00 | 67,500.00 | 67,900.00 | 65,268.22 | -0.88% | 23,768 |
| Aug 14, 2025 | 69,200.00 | 69,200.00 | 68,400.00 | 68,500.00 | 65,844.96 | -1.01% | 30,560 |
| Aug 13, 2025 | 69,300.00 | 69,400.00 | 68,400.00 | 69,200.00 | 66,517.83 | - | 50,775 |
| Aug 12, 2025 | 69,100.00 | 69,300.00 | 69,000.00 | 69,200.00 | 66,517.83 | - | 21,584 |
| Aug 11, 2025 | 67,200.00 | 70,100.00 | 67,200.00 | 69,200.00 | 66,517.83 | 3.28% | 77,081 |
| Aug 8, 2025 | 67,300.00 | 67,300.00 | 66,900.00 | 67,000.00 | 64,403.10 | -0.30% | 26,800 |
| Aug 7, 2025 | 68,000.00 | 68,000.00 | 67,100.00 | 67,200.00 | 64,595.35 | -0.59% | 16,315 |
| Aug 6, 2025 | 67,000.00 | 67,600.00 | 66,700.00 | 67,600.00 | 64,979.84 | 0.90% | 45,610 |
| Aug 5, 2025 | 68,000.00 | 68,100.00 | 66,800.00 | 67,000.00 | 64,403.10 | -0.59% | 52,351 |
| Aug 4, 2025 | 67,000.00 | 67,700.00 | 67,000.00 | 67,400.00 | 64,787.60 | 0.60% | 39,558 |
| Aug 1, 2025 | 66,800.00 | 67,100.00 | 66,700.00 | 67,000.00 | 64,403.10 | -0.15% | 35,500 |
| Jul 31, 2025 | 66,800.00 | 67,800.00 | 66,300.00 | 67,100.00 | 64,499.22 | 0.45% | 42,100 |
| Jul 30, 2025 | 66,600.00 | 67,000.00 | 66,300.00 | 66,800.00 | 64,210.85 | -0.30% | 59,899 |
| Jul 29, 2025 | 69,600.00 | 69,600.00 | 66,800.00 | 67,000.00 | 64,403.10 | -3.74% | 62,470 |
| Jul 28, 2025 | 69,900.00 | 69,900.00 | 68,500.00 | 69,600.00 | 66,902.33 | -0.43% | 49,038 |
| Jul 25, 2025 | 66,800.00 | 70,300.00 | 66,800.00 | 69,900.00 | 67,190.70 | 4.02% | 70,882 |
| Jul 24, 2025 | 65,400.00 | 67,500.00 | 65,400.00 | 67,200.00 | 64,595.35 | 2.75% | 68,934 |
| Jul 23, 2025 | 65,700.00 | 65,700.00 | 65,300.00 | 65,400.00 | 62,865.12 | - | 34,297 |
| Jul 22, 2025 | 65,200.00 | 65,600.00 | 65,000.00 | 65,400.00 | 62,865.12 | 0.31% | 17,600 |
| Jul 21, 2025 | 65,400.00 | 65,600.00 | 65,100.00 | 65,200.00 | 62,672.87 | -0.31% | 29,736 |
| Jul 18, 2025 | 65,400.00 | 65,500.00 | 64,900.00 | 65,400.00 | 62,865.12 | - | 32,925 |
| Jul 17, 2025 | 65,400.00 | 65,500.00 | 65,100.00 | 65,400.00 | 62,865.12 | -0.15% | 21,338 |