SJ Group JSC (HOSE:SJS)
Vietnam
· Delayed Price · Currency is VND 58,700
+500 (0.86%)
At close: Dec 5, 2025
SJ Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58,300.00 | 61,000.00 | 58,300.00 | 58,700.00 | 58,700.00 | 0.86% | 43,799 |
| Dec 4, 2025 | 57,900.00 | 58,200.00 | 57,700.00 | 58,200.00 | 58,200.00 | 0.52% | 63,543 |
| Dec 3, 2025 | 56,500.00 | 58,200.00 | 56,500.00 | 57,900.00 | 57,900.00 | -0.69% | 24,283 |
| Dec 2, 2025 | 57,900.00 | 58,400.00 | 57,800.00 | 58,300.00 | 58,300.00 | - | 25,610 |
| Dec 1, 2025 | 58,300.00 | 58,300.00 | 58,000.00 | 58,300.00 | 58,300.00 | - | 401,901 |
| Nov 28, 2025 | 59,000.00 | 59,000.00 | 58,200.00 | 58,300.00 | 58,300.00 | - | 25,626 |
| Nov 27, 2025 | 58,400.00 | 59,000.00 | 58,300.00 | 58,300.00 | 58,300.00 | - | 43,170 |
| Nov 26, 2025 | 58,300.00 | 60,900.00 | 58,300.00 | 58,300.00 | 58,300.00 | -0.68% | 17,931 |
| Nov 25, 2025 | 60,100.00 | 60,100.00 | 58,700.00 | 58,700.00 | 58,700.00 | -2.33% | 14,809 |
| Nov 24, 2025 | 60,700.00 | 60,700.00 | 58,500.00 | 60,100.00 | 60,100.00 | 0.17% | 32,537 |
| Nov 21, 2025 | 60,400.00 | 60,400.00 | 60,000.00 | 60,000.00 | 60,000.00 | -0.50% | 24,349 |
| Nov 20, 2025 | 60,300.00 | 61,000.00 | 60,300.00 | 60,300.00 | 60,300.00 | - | 8,792 |
| Nov 19, 2025 | 61,000.00 | 61,800.00 | 60,300.00 | 60,300.00 | 60,300.00 | -1.31% | 44,669 |
| Nov 18, 2025 | 61,500.00 | 61,900.00 | 60,900.00 | 61,100.00 | 61,100.00 | -0.65% | 382,513 |
| Nov 17, 2025 | 61,800.00 | 61,800.00 | 60,900.00 | 61,500.00 | 61,500.00 | 1.32% | 9,548 |
| Nov 14, 2025 | 60,900.00 | 60,900.00 | 60,700.00 | 60,700.00 | 60,700.00 | -0.33% | 13,995 |
| Nov 13, 2025 | 60,900.00 | 61,200.00 | 60,100.00 | 60,900.00 | 60,900.00 | - | 17,546 |
| Nov 12, 2025 | 60,100.00 | 61,500.00 | 60,000.00 | 60,900.00 | 60,900.00 | 0.66% | 195,208 |
| Nov 11, 2025 | 62,700.00 | 62,700.00 | 60,200.00 | 60,500.00 | 60,500.00 | 0.33% | 196,833 |
| Nov 10, 2025 | 61,000.00 | 61,000.00 | 59,800.00 | 60,300.00 | 60,300.00 | -0.33% | 647,968 |
| Nov 7, 2025 | 60,200.00 | 62,300.00 | 60,100.00 | 60,500.00 | 60,500.00 | 0.50% | 25,318 |
| Nov 6, 2025 | 60,200.00 | 60,500.00 | 60,100.00 | 60,200.00 | 60,200.00 | -0.17% | 9,300 |
| Nov 5, 2025 | 60,800.00 | 63,900.00 | 58,900.00 | 60,300.00 | 60,300.00 | - | 63,890 |
| Nov 4, 2025 | 62,000.00 | 62,000.00 | 59,500.00 | 60,300.00 | 60,300.00 | -0.82% | 41,086 |
| Nov 3, 2025 | 62,600.00 | 62,600.00 | 60,000.00 | 60,800.00 | 60,800.00 | -2.88% | 2,336,496 |
| Oct 31, 2025 | 62,100.00 | 62,600.00 | 61,500.00 | 62,600.00 | 62,600.00 | -0.16% | 23,290 |
| Oct 30, 2025 | 62,900.00 | 62,900.00 | 61,200.00 | 62,700.00 | 62,700.00 | -0.32% | 46,149 |
| Oct 29, 2025 | 64,500.00 | 64,500.00 | 62,100.00 | 62,900.00 | 62,900.00 | -1.87% | 27,476 |
| Oct 28, 2025 | 62,000.00 | 64,100.00 | 60,200.00 | 64,100.00 | 64,100.00 | 3.72% | 151,685 |
| Oct 27, 2025 | 62,400.00 | 63,800.00 | 61,800.00 | 61,800.00 | 61,800.00 | -3.74% | 2,346,337 |
| Oct 24, 2025 | 64,900.00 | 65,300.00 | 61,700.00 | 64,200.00 | 64,200.00 | -2.13% | 97,416 |
| Oct 23, 2025 | 66,800.00 | 66,900.00 | 65,200.00 | 65,600.00 | 65,600.00 | -0.76% | 24,330 |
| Oct 22, 2025 | 67,700.00 | 67,700.00 | 62,500.00 | 66,100.00 | 66,100.00 | -1.05% | 38,193 |
| Oct 21, 2025 | 67,500.00 | 67,500.00 | 64,600.00 | 66,800.00 | 66,800.00 | 3.41% | 2,174,257 |
| Oct 20, 2025 | 68,000.00 | 69,000.00 | 64,600.00 | 64,600.00 | 64,600.00 | -6.92% | 2,626,030 |
| Oct 17, 2025 | 71,300.00 | 71,300.00 | 68,300.00 | 69,400.00 | 69,400.00 | -1.98% | 50,313 |
| Oct 16, 2025 | 66,300.00 | 70,800.00 | 66,100.00 | 70,800.00 | 70,800.00 | 6.95% | 188,756 |
| Oct 15, 2025 | 66,300.00 | 66,600.00 | 65,200.00 | 66,200.00 | 66,200.00 | -0.15% | 47,862 |
| Oct 14, 2025 | 68,900.00 | 69,000.00 | 66,300.00 | 66,300.00 | 66,300.00 | -2.50% | 60,405 |
| Oct 13, 2025 | 66,900.00 | 68,500.00 | 66,500.00 | 68,000.00 | 68,000.00 | 0.89% | 1,347,411 |
| Oct 10, 2025 | 67,800.00 | 68,000.00 | 67,200.00 | 67,400.00 | 67,400.00 | -0.15% | 42,605 |
| Oct 9, 2025 | 66,500.00 | 67,600.00 | 66,000.00 | 67,500.00 | 67,500.00 | 0.75% | 78,776 |
| Oct 8, 2025 | 69,200.00 | 69,200.00 | 66,000.00 | 67,000.00 | 67,000.00 | - | 53,238 |
| Oct 7, 2025 | 67,900.00 | 69,900.00 | 66,500.00 | 67,000.00 | 67,000.00 | -1.18% | 600,687 |
| Oct 6, 2025 | 67,400.00 | 68,900.00 | 67,300.00 | 67,800.00 | 67,800.00 | 0.74% | 2,320,939 |
| Oct 3, 2025 | 68,800.00 | 69,100.00 | 67,000.00 | 67,300.00 | 67,300.00 | -1.90% | 85,433 |
| Oct 2, 2025 | 68,000.00 | 71,800.00 | 68,000.00 | 68,600.00 | 68,600.00 | 1.03% | 78,660 |
| Oct 1, 2025 | 68,900.00 | 68,900.00 | 67,000.00 | 67,900.00 | 67,900.00 | 0.89% | 2,554,786 |
| Sep 30, 2025 | 71,000.00 | 71,500.00 | 67,300.00 | 67,300.00 | 67,300.00 | -5.21% | 196,351 |
| Sep 29, 2025 | 71,400.00 | 73,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | - | 638,716 |
| Sep 26, 2025 | 72,600.00 | 73,800.00 | 71,000.00 | 71,000.00 | 71,000.00 | -2.20% | 747,737 |
| Sep 25, 2025 | 71,300.00 | 74,500.00 | 71,300.00 | 72,600.00 | 72,600.00 | 2.25% | 2,548,227 |
| Sep 24, 2025 | 71,000.00 | 74,400.00 | 71,000.00 | 71,000.00 | 71,000.00 | -1.66% | 426,663 |
| Sep 23, 2025 | 70,700.00 | 73,000.00 | 70,700.00 | 72,200.00 | 72,200.00 | -1.10% | 724,394 |
| Sep 22, 2025 | 75,600.00 | 75,700.00 | 73,000.00 | 73,000.00 | 73,000.00 | -3.95% | 126,544 |
| Sep 19, 2025 | 79,000.00 | 79,000.00 | 76,000.00 | 76,000.00 | 76,000.00 | -3.68% | 495,532 |
| Sep 18, 2025 | 77,400.00 | 80,000.00 | 76,000.00 | 78,900.00 | 78,900.00 | 1.54% | 76,513 |
| Sep 17, 2025 | 76,500.00 | 80,900.00 | 75,100.00 | 77,700.00 | 77,700.00 | -0.51% | 233,358 |
| Sep 16, 2025 | 84,800.00 | 84,800.00 | 78,000.00 | 78,100.00 | 78,100.00 | -3.94% | 1,527,346 |
| Sep 15, 2025 | 78,000.00 | 81,300.00 | 78,000.00 | 81,300.00 | 81,300.00 | 6.97% | 1,021,005 |
| Sep 12, 2025 | 70,700.00 | 76,000.00 | 70,700.00 | 76,000.00 | 76,000.00 | 6.89% | 401,580 |
| Sep 11, 2025 | 72,000.00 | 72,000.00 | 66,100.00 | 71,100.00 | 71,100.00 | 0.14% | 158,322 |
| Sep 10, 2025 | 71,800.00 | 73,000.00 | 67,700.00 | 71,000.00 | 71,000.00 | -1.39% | 376,406 |
| Sep 9, 2025 | 73,700.00 | 73,700.00 | 69,800.00 | 72,000.00 | 72,000.00 | -2.44% | 1,228,986 |
| Sep 8, 2025 | 71,200.00 | 74,500.00 | 71,200.00 | 73,800.00 | 73,800.00 | 4.09% | 217,481 |
| Sep 5, 2025 | 66,900.00 | 70,900.00 | 66,900.00 | 70,900.00 | 70,900.00 | 6.94% | 155,966 |
| Sep 4, 2025 | 65,600.00 | 67,000.00 | 65,300.00 | 66,300.00 | 66,300.00 | 0.15% | 38,473 |
| Sep 3, 2025 | 67,900.00 | 67,900.00 | 65,200.00 | 66,200.00 | 66,200.00 | 0.46% | 585,871 |
| Aug 29, 2025 | 64,900.00 | 66,000.00 | 64,800.00 | 65,900.00 | 65,900.00 | 1.07% | 28,304 |
| Aug 28, 2025 | 67,800.00 | 67,800.00 | 64,100.00 | 65,200.00 | 65,200.00 | -0.91% | 33,135 |
| Aug 27, 2025 | 66,800.00 | 66,800.00 | 64,500.00 | 65,800.00 | 65,800.00 | 5.11% | 158,908 |
| Aug 26, 2025 | 62,200.00 | 63,900.00 | 61,900.00 | 62,600.00 | 62,600.00 | -0.63% | 59,814 |
| Aug 25, 2025 | 64,900.00 | 64,900.00 | 61,900.00 | 63,000.00 | 63,000.00 | -2.93% | 37,386 |
| Aug 22, 2025 | 61,000.00 | 66,000.00 | 60,400.00 | 64,900.00 | 64,900.00 | 5.19% | 100,579 |
| Aug 21, 2025 | 61,500.00 | 63,500.00 | 61,500.00 | 61,700.00 | 61,700.00 | -1.44% | 66,026 |
| Aug 20, 2025 | 66,500.00 | 66,500.00 | 61,000.00 | 62,600.00 | 62,600.00 | -4.43% | 84,726 |
| Aug 19, 2025 | 71,500.00 | 71,500.00 | 65,500.00 | 65,500.00 | 65,500.00 | -3.68% | 73,845 |
| Aug 18, 2025 | 69,500.00 | 71,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | -1.88% | 111,838 |
| Aug 15, 2025 | 70,800.00 | 71,400.00 | 69,300.00 | 69,300.00 | 69,300.00 | -3.35% | 91,928 |
| Aug 14, 2025 | 71,700.00 | 71,700.00 | 70,500.00 | 71,700.00 | 71,700.00 | -0.42% | 53,033 |
| Aug 13, 2025 | 71,800.00 | 72,200.00 | 70,300.00 | 72,000.00 | 72,000.00 | - | 65,216 |
| Aug 12, 2025 | 71,000.00 | 72,000.00 | 70,000.00 | 72,000.00 | 72,000.00 | 0.98% | 79,505 |
| Aug 11, 2025 | 71,900.00 | 72,000.00 | 70,200.00 | 71,300.00 | 71,300.00 | 1.28% | 156,567 |
| Aug 8, 2025 | 72,000.00 | 72,000.00 | 70,100.00 | 70,400.00 | 70,400.00 | -0.85% | 66,915 |
| Aug 7, 2025 | 69,800.00 | 72,000.00 | 69,800.00 | 71,000.00 | 71,000.00 | 1.43% | 111,805 |
| Aug 6, 2025 | 69,900.00 | 72,500.00 | 69,000.00 | 70,000.00 | 70,000.00 | - | 92,946 |
| Aug 5, 2025 | 72,200.00 | 75,200.00 | 69,800.00 | 70,000.00 | 70,000.00 | -6.67% | 471,973 |
| Aug 4, 2025 | 79,700.00 | 79,800.00 | 75,000.00 | 75,000.00 | 75,000.00 | -1.32% | 139,835 |
| Aug 1, 2025 | 76,000.00 | 76,000.00 | 73,000.00 | 76,000.00 | 76,000.00 | 6.89% | 300,334 |
| Jul 31, 2025 | 71,100.00 | 71,100.00 | 71,100.00 | 71,100.00 | 71,100.00 | 6.92% | 40,521 |
| Jul 30, 2025 | 66,500.00 | 66,500.00 | 66,500.00 | 66,500.00 | 66,500.00 | 6.98% | 51,993 |
| Jul 29, 2025 | 69,498.07 | 69,498.07 | 61,583.01 | 62,162.16 | 62,162.16 | -6.07% | 4,756,268 |
| Jul 28, 2025 | 66,023.17 | 66,177.61 | 64,864.87 | 66,177.61 | 66,177.61 | 6.99% | 8,600,843 |
| Jul 25, 2025 | 61,389.96 | 61,853.28 | 57,915.06 | 61,853.28 | 61,853.28 | 6.94% | 230,559 |
| Jul 24, 2025 | 57,837.84 | 57,837.84 | 55,984.56 | 57,837.84 | 57,837.84 | 7.00% | 343,765 |
| Jul 23, 2025 | 54,054.05 | 54,054.05 | 53,629.34 | 54,054.05 | 54,054.05 | 6.95% | 187,179 |
| Jul 22, 2025 | 50,540.54 | 50,540.54 | 50,000.00 | 50,540.54 | 50,540.54 | 6.94% | 303,908 |
| Jul 21, 2025 | 47,258.69 | 47,258.69 | 47,258.69 | 47,258.69 | 47,258.69 | 6.99% | 1,423,925 |
| Jul 18, 2025 | 41,583.01 | 44,169.88 | 41,583.01 | 44,169.88 | 44,169.88 | 6.92% | 173,151 |
| Jul 17, 2025 | 40,926.64 | 42,084.94 | 40,926.64 | 41,312.74 | 41,312.74 | -1.74% | 106,262 |