Saigon Ground Services JSC (HOSE:SGN)
Vietnam
· Delayed Price · Currency is VND 56,500
-700 (-1.22%)
At close: Mar 6, 2026
HOSE:SGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56,300.00 | 56,300.00 | 52,600.00 | 52,600.00 | 52,600.00 | -6.90% | 50,432 |
| Mar 6, 2026 | 57,200.00 | 57,400.00 | 56,500.00 | 56,500.00 | 56,500.00 | -1.22% | 9,900 |
| Mar 5, 2026 | 56,900.00 | 57,300.00 | 56,900.00 | 57,200.00 | 57,200.00 | 0.35% | 10,942 |
| Mar 4, 2026 | 56,800.00 | 57,500.00 | 56,800.00 | 57,000.00 | 57,000.00 | -0.52% | 20,906 |
| Mar 3, 2026 | 57,500.00 | 57,600.00 | 57,300.00 | 57,300.00 | 57,300.00 | -0.35% | 20,134 |
| Mar 2, 2026 | 57,600.00 | 57,900.00 | 56,800.00 | 57,500.00 | 57,500.00 | -0.35% | 16,301 |
| Feb 27, 2026 | 58,100.00 | 58,300.00 | 57,500.00 | 57,700.00 | 57,700.00 | -1.20% | 28,838 |
| Feb 26, 2026 | 58,900.00 | 58,900.00 | 57,800.00 | 58,400.00 | 58,400.00 | -0.85% | 16,025 |
| Feb 25, 2026 | 59,300.00 | 59,300.00 | 58,500.00 | 58,900.00 | 58,900.00 | -0.67% | 14,202 |
| Feb 24, 2026 | 59,000.00 | 59,600.00 | 59,000.00 | 59,300.00 | 59,300.00 | 0.51% | 13,897 |
| Feb 23, 2026 | 58,200.00 | 59,500.00 | 58,200.00 | 59,000.00 | 59,000.00 | 1.72% | 20,652 |
| Feb 13, 2026 | 58,600.00 | 58,600.00 | 58,000.00 | 58,000.00 | 58,000.00 | -0.85% | 9,195 |
| Feb 12, 2026 | 58,000.00 | 59,400.00 | 58,000.00 | 58,500.00 | 58,500.00 | 0.34% | 2,712 |
| Feb 11, 2026 | 57,700.00 | 58,300.00 | 57,700.00 | 58,300.00 | 58,300.00 | 0.52% | 17,666 |
| Feb 10, 2026 | 58,200.00 | 58,500.00 | 58,000.00 | 58,000.00 | 58,000.00 | -0.34% | 5,540 |
| Feb 9, 2026 | 58,900.00 | 58,900.00 | 58,200.00 | 58,200.00 | 58,200.00 | 0.17% | 11,980 |
| Feb 6, 2026 | 57,200.00 | 59,400.00 | 57,200.00 | 58,100.00 | 58,100.00 | 1.93% | 19,308 |
| Feb 5, 2026 | 60,500.00 | 60,500.00 | 57,000.00 | 57,000.00 | 57,000.00 | -5.79% | 21,028 |
| Feb 4, 2026 | 61,400.00 | 61,400.00 | 59,900.00 | 60,500.00 | 60,500.00 | 0.50% | 19,170 |
| Feb 3, 2026 | 60,000.00 | 60,200.00 | 59,900.00 | 60,200.00 | 60,200.00 | - | 24,100 |
| Feb 2, 2026 | 60,000.00 | 60,200.00 | 59,400.00 | 60,200.00 | 60,200.00 | 0.17% | 7,347 |
| Jan 30, 2026 | 60,200.00 | 60,400.00 | 59,000.00 | 60,100.00 | 60,100.00 | - | 10,581 |
| Jan 29, 2026 | 60,300.00 | 60,400.00 | 60,100.00 | 60,100.00 | 60,100.00 | -0.33% | 21,830 |
| Jan 28, 2026 | 60,600.00 | 60,600.00 | 60,000.00 | 60,300.00 | 60,300.00 | -0.50% | 23,004 |
| Jan 27, 2026 | 60,200.00 | 61,000.00 | 60,000.00 | 60,600.00 | 60,600.00 | - | 25,303 |
| Jan 26, 2026 | 61,700.00 | 62,400.00 | 60,600.00 | 60,600.00 | 60,600.00 | -1.94% | 33,565 |
| Jan 23, 2026 | 61,800.00 | 62,400.00 | 61,600.00 | 61,800.00 | 61,800.00 | -0.64% | 21,199 |
| Jan 22, 2026 | 62,500.00 | 63,500.00 | 60,500.00 | 62,200.00 | 62,200.00 | - | 27,200 |
| Jan 21, 2026 | 62,800.00 | 62,800.00 | 61,800.00 | 62,200.00 | 62,200.00 | -1.11% | 33,555 |
| Jan 20, 2026 | 63,200.00 | 63,900.00 | 62,500.00 | 62,900.00 | 62,900.00 | -0.47% | 15,304 |
| Jan 19, 2026 | 63,300.00 | 64,400.00 | 62,400.00 | 63,200.00 | 63,200.00 | 1.28% | 38,723 |
| Jan 16, 2026 | 63,800.00 | 63,900.00 | 62,400.00 | 62,400.00 | 62,400.00 | -0.16% | 67,157 |
| Jan 15, 2026 | 58,600.00 | 62,500.00 | 58,600.00 | 62,500.00 | 62,500.00 | 6.84% | 88,710 |
| Jan 14, 2026 | 57,800.00 | 58,500.00 | 57,100.00 | 58,500.00 | 58,500.00 | 2.45% | 28,902 |
| Jan 13, 2026 | 56,900.00 | 57,800.00 | 56,700.00 | 57,100.00 | 57,100.00 | 0.71% | 14,558 |
| Jan 12, 2026 | 56,900.00 | 57,000.00 | 56,500.00 | 56,700.00 | 56,700.00 | - | 39,914 |
| Jan 9, 2026 | 57,000.00 | 57,000.00 | 56,500.00 | 56,700.00 | 56,700.00 | -0.53% | 23,586 |
| Jan 8, 2026 | 56,200.00 | 57,400.00 | 56,000.00 | 57,000.00 | 57,000.00 | - | 34,398 |
| Jan 7, 2026 | 57,700.00 | 57,700.00 | 56,900.00 | 57,000.00 | 57,000.00 | -1.55% | 24,162 |
| Jan 6, 2026 | 58,100.00 | 58,500.00 | 57,900.00 | 57,900.00 | 57,900.00 | -1.70% | 10,212 |
| Jan 5, 2026 | 59,300.00 | 59,300.00 | 58,100.00 | 58,900.00 | 58,900.00 | -0.67% | 2,601 |
| Dec 31, 2025 | 59,400.00 | 59,400.00 | 58,000.00 | 59,300.00 | 59,300.00 | 2.42% | 2,271 |
| Dec 30, 2025 | 58,500.00 | 58,500.00 | 57,800.00 | 57,900.00 | 57,900.00 | -1.03% | 13,702 |
| Dec 29, 2025 | 59,000.00 | 59,000.00 | 58,500.00 | 58,500.00 | 58,500.00 | -1.18% | 5,299 |
| Dec 26, 2025 | 59,200.00 | 59,200.00 | 59,000.00 | 59,200.00 | 59,200.00 | -0.50% | 2,652 |
| Dec 25, 2025 | 59,700.00 | 59,700.00 | 59,400.00 | 59,500.00 | 59,500.00 | - | 9,210 |
| Dec 24, 2025 | 59,600.00 | 59,600.00 | 59,100.00 | 59,500.00 | 59,500.00 | - | 12,444 |
| Dec 23, 2025 | 60,000.00 | 60,000.00 | 59,300.00 | 59,500.00 | 59,500.00 | -0.17% | 13,824 |
| Dec 22, 2025 | 60,000.00 | 60,000.00 | 59,500.00 | 59,600.00 | 59,600.00 | 0.34% | 4,346 |
| Dec 19, 2025 | 59,100.00 | 59,900.00 | 59,000.00 | 59,400.00 | 59,400.00 | 0.17% | 3,781 |
| Dec 18, 2025 | 59,200.00 | 59,300.00 | 59,000.00 | 59,300.00 | 59,300.00 | 0.17% | 7,826 |
| Dec 17, 2025 | 59,200.00 | 59,300.00 | 58,900.00 | 59,200.00 | 59,200.00 | - | 7,425 |
| Dec 16, 2025 | 59,500.00 | 59,500.00 | 59,000.00 | 59,200.00 | 59,200.00 | - | 4,543 |
| Dec 15, 2025 | 59,600.00 | 59,600.00 | 59,000.00 | 59,200.00 | 59,200.00 | -0.84% | 15,578 |
| Dec 12, 2025 | 60,000.00 | 60,500.00 | 59,700.00 | 59,700.00 | 59,700.00 | -0.50% | 13,626 |
| Dec 11, 2025 | 59,600.00 | 60,000.00 | 59,600.00 | 60,000.00 | 60,000.00 | 0.67% | 10,400 |
| Dec 10, 2025 | 60,000.00 | 60,000.00 | 59,600.00 | 59,600.00 | 59,600.00 | -0.67% | 11,415 |
| Dec 9, 2025 | 60,400.00 | 60,400.00 | 59,900.00 | 60,000.00 | 60,000.00 | -0.66% | 11,459 |
| Dec 8, 2025 | 60,500.00 | 60,500.00 | 60,400.00 | 60,400.00 | 60,400.00 | -0.17% | 1,465 |
| 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 |