Skip to main content
Son Ha Sai Gon JSC (HOSE:SHA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,900.00
0.00 (0.00%)
At close: Mar 6, 2026

Son Ha Sai Gon JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,150.004,150.003,670.003,900.003,900.00-6,703
Mar 6, 20264,090.004,090.003,850.003,900.003,900.00-12,162
Mar 5, 20263,900.003,990.003,900.003,900.003,900.00-2.50%9,118
Mar 4, 20264,040.004,040.003,900.004,000.004,000.002.04%6,801
Mar 3, 20264,000.004,000.003,920.003,920.003,920.00-2.00%3,400
Mar 2, 20263,950.004,000.003,950.004,000.004,000.00-7,589
Feb 27, 20264,010.004,010.003,900.004,000.004,000.00-0.25%5,836
Feb 26, 20263,980.004,040.003,950.004,010.004,010.000.75%11,637
Feb 25, 20263,920.004,010.003,910.003,980.003,980.00-1.73%3,153
Feb 24, 20264,000.004,050.003,960.004,050.004,050.00-0.74%2,923
Feb 23, 20264,020.004,080.003,980.004,080.004,080.000.99%4,592
Feb 13, 20263,850.004,040.003,770.004,040.004,040.00-1,700
Feb 12, 20264,070.004,070.004,000.004,040.004,040.001.00%798
Feb 11, 20264,100.004,100.004,000.004,000.004,000.001.01%863
Feb 10, 20263,930.003,960.003,880.003,960.003,960.000.51%14,569
Feb 9, 20263,940.003,950.003,800.003,940.003,940.00-0.25%12,681
Feb 6, 20263,920.003,970.003,850.003,950.003,950.000.25%1,200
Feb 5, 20263,970.003,970.003,850.003,940.003,940.00-0.76%3,302
Feb 4, 20263,910.003,970.003,900.003,970.003,970.00-0.50%1,436
Feb 3, 20263,960.004,030.003,920.003,990.003,990.000.76%4,801
Feb 2, 20264,030.004,030.003,840.003,960.003,960.00-2.70%6,776
Jan 30, 20263,780.004,100.003,720.004,070.004,070.002.26%31,757
Jan 29, 20263,900.003,980.003,730.003,980.003,980.00-0.25%33,412
Jan 28, 20263,910.003,990.003,910.003,990.003,990.00-0.25%1,538
Jan 27, 20263,910.004,000.003,910.004,000.004,000.00-2,211
Jan 26, 20263,910.004,000.003,910.004,000.004,000.00-2,720
Jan 23, 20264,000.004,000.004,000.004,000.004,000.00-0.99%408
Jan 22, 20264,050.004,050.003,950.004,040.004,040.00-0.49%4,825
Jan 21, 20264,020.004,080.004,000.004,060.004,060.001.25%1,813
Jan 20, 20264,020.004,020.003,910.004,010.004,010.00-0.25%10,605
Jan 19, 20264,020.004,020.004,020.004,020.004,020.00-2,167
Jan 16, 20264,020.004,020.004,020.004,020.004,020.00-210
Jan 15, 20264,010.004,020.003,900.004,020.004,020.000.25%15,201
Jan 14, 20264,000.004,010.004,000.004,010.004,010.00-0.25%13,302
Jan 13, 20264,020.004,020.004,020.004,020.004,020.000.50%192
Jan 12, 20264,000.004,000.004,000.004,000.004,000.00-0.74%3,306
Jan 9, 20264,030.004,050.003,830.004,030.004,030.00-0.49%5,989
Jan 8, 20264,040.004,050.004,000.004,050.004,050.000.25%5,010
Jan 7, 20263,980.004,040.003,850.004,040.004,040.001.51%14,138
Jan 6, 20263,950.004,000.003,900.003,980.003,980.000.51%2,750
Jan 5, 20263,960.003,960.003,800.003,960.003,960.001.02%19,126
Dec 31, 20254,000.004,000.003,900.003,920.003,920.00-2.00%3,401
Dec 30, 20254,050.004,090.003,800.004,000.004,000.004.44%12,104
Dec 29, 20254,000.004,000.003,830.003,830.003,830.00-4.25%34,014
Dec 26, 20254,090.004,090.003,900.004,000.004,000.00-1.96%4,504
Dec 25, 20254,000.004,090.003,990.004,080.004,080.004.62%6,413
Dec 24, 20253,960.004,110.003,860.003,900.003,900.00-4.88%12,139
Dec 23, 20254,050.004,140.003,990.004,100.004,100.001.23%4,436
Dec 22, 20254,000.004,140.003,990.004,050.004,050.001.25%68,552
Dec 19, 20253,990.004,000.003,940.004,000.004,000.00-5,700
Dec 18, 20254,000.004,000.003,890.004,000.004,000.00-0.99%10,530
Dec 17, 20254,040.004,050.003,770.004,040.004,040.00-2,825
Dec 16, 20254,040.004,040.004,040.004,040.004,040.00-205
Dec 15, 20254,040.004,040.004,040.004,040.004,040.00-116
Dec 12, 20253,900.004,040.003,900.004,040.004,040.00-0.25%1,732
Dec 11, 20253,960.004,050.003,960.004,050.004,050.00-1,630
Dec 10, 20254,000.004,090.004,000.004,050.004,050.00-0.98%3,207
Dec 9, 20254,090.004,100.004,090.004,090.004,090.00-0.24%801
Dec 8, 20254,100.004,100.004,100.004,100.004,100.003.27%193
Dec 5, 20254,050.004,050.003,960.003,970.003,970.00-2.70%42,117
Dec 4, 20254,080.004,080.003,950.004,080.004,080.00-0.73%12,125
Dec 3, 20254,140.004,220.004,090.004,110.004,110.004.05%7,021
Dec 2, 20254,050.004,050.003,950.003,950.003,950.00-2.47%5,155
Dec 1, 20254,100.004,100.004,050.004,050.004,050.00-0.98%7,170
Nov 28, 20254,050.004,090.004,000.004,090.004,090.00-0.73%31,016
Nov 27, 20254,110.004,140.004,030.004,120.004,120.000.73%7,400
Nov 26, 20254,120.004,120.004,090.004,090.004,090.00-1.21%1,800
Nov 25, 20254,100.004,340.004,100.004,140.004,140.001.72%4,048
Nov 24, 20254,070.004,080.004,000.004,070.004,070.00-0.25%2,937
Nov 21, 20254,080.004,080.004,080.004,080.004,080.00-1,500
Nov 19, 20254,080.004,100.004,030.004,080.004,080.00-16,127
Nov 18, 20254,030.004,110.004,000.004,080.004,080.001.24%2,145
Nov 17, 20254,080.004,120.004,030.004,030.004,030.00-1.47%7,058
Nov 14, 20254,090.004,090.004,090.004,090.004,090.00-0.24%5,128
Nov 13, 20254,120.004,120.004,000.004,100.004,100.00-29,107
Nov 12, 20254,000.004,100.004,000.004,100.004,100.000.24%33,003
Nov 11, 20254,100.004,100.003,990.004,090.004,090.00-0.24%19,590
Nov 10, 20254,140.004,140.003,880.004,100.004,100.001.74%5,835
Nov 7, 20254,150.004,150.004,000.004,030.004,030.00-0.74%2,690
Nov 6, 20253,900.004,060.003,900.004,060.004,060.000.50%9,547
Nov 5, 20254,000.004,070.004,000.004,040.004,040.001.00%32,223
Nov 4, 20253,870.004,080.003,770.004,000.004,000.00-1.23%17,330
Nov 3, 20254,140.004,140.004,050.004,050.004,050.00-0.98%4,533
Oct 31, 20254,050.004,090.004,030.004,090.004,090.00-4,603
Oct 30, 20254,020.004,100.004,020.004,090.004,090.00-0.24%2,405
Oct 29, 20254,080.004,140.004,000.004,100.004,100.000.24%12,852
Oct 28, 20254,000.004,100.003,960.004,090.004,090.00-0.24%12,300
Oct 27, 20254,050.004,120.003,970.004,100.004,100.00-0.24%8,655
Oct 24, 20254,020.004,180.004,010.004,110.004,110.000.49%23,900
Oct 23, 20254,200.004,200.004,010.004,090.004,090.00-5,158
Oct 22, 20254,090.004,200.004,000.004,090.004,090.00-8,900
Oct 21, 20254,100.004,100.003,910.004,090.004,090.00-0.24%19,304
Oct 20, 20254,110.004,210.004,100.004,100.004,100.00-1.91%2,526
Oct 17, 20254,240.004,240.004,120.004,180.004,180.000.48%7,466
Oct 16, 20254,170.004,170.004,000.004,160.004,160.00-0.48%3,422
Oct 15, 20254,290.004,290.004,150.004,180.004,180.00-5,008
Oct 14, 20254,340.004,340.004,100.004,180.004,180.00-0.24%4,075
Oct 13, 20254,250.004,250.004,070.004,190.004,190.00-2.10%4,059
Oct 10, 20254,360.004,360.004,000.004,280.004,280.000.23%14,083
Oct 9, 20254,180.004,400.004,170.004,270.004,270.002.60%24,858