Skip to main content
Son Ha Sai Gon JSC (HOSE:SHA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,980.00
+30.00 (0.76%)
At close: Apr 28, 2026

Son Ha Sai Gon JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,970.003,980.003,970.003,980.003,980.000.76%200
Apr 24, 20263,850.003,960.003,850.003,950.003,950.00-0.50%755
Apr 23, 20263,950.003,970.003,950.003,970.003,970.00-752
Apr 22, 20263,900.003,970.003,900.003,970.003,970.00-0.50%4,401
Apr 21, 20263,950.003,990.003,890.003,990.003,990.00-0.25%3,412
Apr 20, 20263,950.004,000.003,870.004,000.004,000.00-0.99%800
Apr 17, 20264,040.004,040.004,040.004,040.004,040.001.25%108
Apr 16, 20264,000.004,000.003,910.003,990.003,990.00-2,105
Apr 15, 20263,970.003,990.003,970.003,990.003,990.000.50%339
Apr 14, 20263,890.003,970.003,880.003,970.003,970.00-6,856
Apr 13, 20264,090.004,090.003,970.003,970.003,970.00-416
Apr 10, 20263,950.003,970.003,950.003,970.003,970.00-851
Apr 9, 20263,980.003,980.003,950.003,970.003,970.00-0.50%12,942
Apr 8, 20264,000.004,020.003,980.003,990.003,990.00-0.25%15,052
Apr 7, 20263,900.004,000.003,900.004,000.004,000.000.50%909
Apr 6, 20263,980.003,980.003,980.003,980.003,980.00-999,342
Apr 3, 20263,910.004,000.003,910.003,980.003,980.001.79%4,361
Apr 2, 20263,900.003,910.003,900.003,910.003,910.00-1.01%758
Apr 1, 20263,950.003,950.003,900.003,950.003,950.00-4,303
Mar 31, 20263,990.003,990.003,950.003,950.003,950.00-1.00%4,600
Mar 30, 20263,960.003,990.003,960.003,990.003,990.00-63,890
Mar 27, 20263,970.003,990.003,960.003,990.003,990.00-4,013
Mar 26, 20263,990.003,990.003,990.003,990.003,990.00-241
Mar 25, 20263,920.004,040.003,800.003,990.003,990.001.79%1,922
Mar 24, 20263,920.003,920.003,820.003,920.003,920.00-9,325
Mar 23, 20263,910.003,950.003,780.003,920.003,920.005.38%1,548,121
Mar 20, 20263,890.004,100.003,720.003,720.003,720.00-5.82%28,337
Mar 19, 20263,910.003,990.003,900.003,950.003,950.00-3.42%3,301
Mar 18, 20264,000.004,100.003,850.004,090.004,090.002.76%11,200
Mar 17, 20263,900.003,980.003,820.003,980.003,980.002.05%1,722
Mar 16, 20263,900.003,900.003,900.003,900.003,900.00-642
Mar 13, 20263,930.003,930.003,890.003,900.003,900.00-0.76%12,330
Mar 12, 20263,930.003,930.003,930.003,930.003,930.00-1.75%172
Mar 11, 20263,850.004,000.003,740.004,000.004,000.003.90%60,641
Mar 10, 20263,890.003,890.003,850.003,850.003,850.00-1.28%8,132
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