Saigon Ground Services JSC (HOSE:SGN)
Vietnam
· Delayed Price · Currency is VND 52,900
+1,600 (3.12%)
At close: Apr 28, 2026
HOSE:SGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51,100.00 | 54,000.00 | 50,800.00 | 52,900.00 | 52,900.00 | 3.12% | 20,524 |
| Apr 24, 2026 | 51,500.00 | 51,500.00 | 50,500.00 | 51,300.00 | 51,300.00 | 0.59% | 7,625 |
| Apr 23, 2026 | 51,200.00 | 51,200.00 | 51,000.00 | 51,000.00 | 51,000.00 | -0.39% | 1,201 |
| Apr 22, 2026 | 51,000.00 | 51,800.00 | 51,000.00 | 51,200.00 | 51,200.00 | -0.19% | 23,406 |
| Apr 21, 2026 | 51,500.00 | 51,600.00 | 51,100.00 | 51,300.00 | 51,300.00 | -0.39% | 13,200 |
| Apr 20, 2026 | 51,600.00 | 51,600.00 | 50,800.00 | 51,500.00 | 51,500.00 | 1.78% | 5,607 |
| Apr 17, 2026 | 50,200.00 | 52,000.00 | 50,200.00 | 50,600.00 | 50,600.00 | -0.20% | 6,101 |
| Apr 16, 2026 | 51,300.00 | 51,300.00 | 50,500.00 | 50,700.00 | 50,700.00 | -1.17% | 25,169 |
| Apr 15, 2026 | 51,400.00 | 51,900.00 | 51,200.00 | 51,300.00 | 51,300.00 | -0.19% | 15,511 |
| Apr 14, 2026 | 51,500.00 | 51,500.00 | 51,400.00 | 51,400.00 | 51,400.00 | -0.19% | 13,515 |
| Apr 13, 2026 | 51,500.00 | 51,700.00 | 51,200.00 | 51,500.00 | 51,500.00 | - | 11,600 |
| Apr 10, 2026 | 51,700.00 | 52,200.00 | 51,500.00 | 51,500.00 | 51,500.00 | -0.39% | 3,000 |
| Apr 9, 2026 | 52,000.00 | 52,000.00 | 51,500.00 | 51,700.00 | 51,700.00 | -0.77% | 1,815 |
| Apr 8, 2026 | 51,900.00 | 52,200.00 | 51,500.00 | 52,100.00 | 52,100.00 | 1.56% | 7,400 |
| Apr 7, 2026 | 51,700.00 | 52,000.00 | 51,100.00 | 51,300.00 | 51,300.00 | -0.77% | 4,462 |
| Apr 6, 2026 | 52,100.00 | 52,100.00 | 51,700.00 | 51,700.00 | 51,700.00 | -1.52% | 3,609 |
| Apr 3, 2026 | 52,500.00 | 52,600.00 | 52,500.00 | 52,500.00 | 52,500.00 | - | 1,800 |
| Apr 2, 2026 | 52,000.00 | 52,900.00 | 52,000.00 | 52,500.00 | 52,500.00 | 0.96% | 600 |
| Apr 1, 2026 | 52,600.00 | 52,600.00 | 52,000.00 | 52,000.00 | 52,000.00 | - | 9,129 |
| Mar 31, 2026 | 52,700.00 | 52,700.00 | 51,500.00 | 52,000.00 | 52,000.00 | - | 3,146 |
| Mar 30, 2026 | 52,900.00 | 52,900.00 | 52,000.00 | 52,000.00 | 52,000.00 | -1.89% | 549 |
| Mar 27, 2026 | 51,500.00 | 53,000.00 | 51,500.00 | 53,000.00 | 53,000.00 | 1.92% | 5,601 |
| Mar 26, 2026 | 52,800.00 | 52,800.00 | 51,800.00 | 52,000.00 | 52,000.00 | -1.89% | 2,300 |
| Mar 25, 2026 | 53,300.00 | 53,300.00 | 52,600.00 | 53,000.00 | 53,000.00 | 1.15% | 2,501 |
| Mar 24, 2026 | 52,400.00 | 52,400.00 | 51,800.00 | 52,400.00 | 52,400.00 | 1.55% | 1,244 |
| Mar 23, 2026 | 52,500.00 | 53,500.00 | 50,500.00 | 51,600.00 | 51,600.00 | -1.71% | 14,151 |
| Mar 20, 2026 | 52,500.00 | 53,000.00 | 52,400.00 | 52,500.00 | 52,500.00 | -1.32% | 4,321 |
| Mar 19, 2026 | 53,000.00 | 53,200.00 | 52,600.00 | 53,200.00 | 53,200.00 | - | 10,423 |
| Mar 18, 2026 | 53,300.00 | 53,400.00 | 53,200.00 | 53,200.00 | 53,200.00 | 0.19% | 1,006 |
| Mar 17, 2026 | 53,100.00 | 53,500.00 | 53,100.00 | 53,100.00 | 53,100.00 | 0.19% | 11,046 |
| Mar 16, 2026 | 53,600.00 | 53,800.00 | 53,000.00 | 53,000.00 | 53,000.00 | -0.56% | 26,100 |
| Mar 13, 2026 | 53,300.00 | 54,000.00 | 53,300.00 | 53,300.00 | 53,300.00 | - | 11,600 |
| Mar 12, 2026 | 53,300.00 | 53,300.00 | 52,800.00 | 53,300.00 | 53,300.00 | -0.37% | 25,700 |
| Mar 11, 2026 | 53,000.00 | 53,600.00 | 53,000.00 | 53,500.00 | 53,500.00 | 0.94% | 5,905 |
| Mar 10, 2026 | 52,500.00 | 54,400.00 | 52,500.00 | 53,000.00 | 53,000.00 | 0.76% | 11,914 |
| 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 |