SJ Group JSC (HOSE:SJS)
Vietnam
· Delayed Price · Currency is VND 51,700
-100 (-0.19%)
At close: Mar 5, 2026
SJ Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 51,800.00 | 51,800.00 | 50,800.00 | 51,700.00 | 51,700.00 | -0.19% | 37,621 |
| Mar 4, 2026 | 50,500.00 | 51,800.00 | 50,000.00 | 51,800.00 | 51,800.00 | 0.19% | 14,847,540 |
| Mar 3, 2026 | 50,100.00 | 51,700.00 | 50,100.00 | 51,700.00 | 51,700.00 | - | 61,781 |
| Mar 2, 2026 | 48,600.00 | 51,700.00 | 48,600.00 | 51,700.00 | 51,700.00 | - | 9,008,544 |
| Feb 27, 2026 | 50,500.00 | 51,700.00 | 49,700.00 | 51,700.00 | 51,700.00 | -0.19% | 4,448,619 |
| Feb 26, 2026 | 51,000.00 | 52,000.00 | 50,100.00 | 51,800.00 | 51,800.00 | - | 15,735 |
| Feb 25, 2026 | 52,000.00 | 52,000.00 | 50,100.00 | 51,800.00 | 51,800.00 | -0.38% | 2,597,301 |
| Feb 24, 2026 | 52,000.00 | 52,000.00 | 50,000.00 | 52,000.00 | 52,000.00 | - | 28,315 |
| Feb 23, 2026 | 50,000.00 | 52,000.00 | 49,000.00 | 52,000.00 | 52,000.00 | 5.05% | 70,109 |
| Feb 13, 2026 | 48,500.00 | 49,500.00 | 47,950.00 | 49,500.00 | 49,500.00 | 1.64% | 43,718 |
| Feb 12, 2026 | 48,700.00 | 48,700.00 | 48,000.00 | 48,700.00 | 48,700.00 | 0.21% | 17,100 |
| Feb 11, 2026 | 47,500.00 | 48,600.00 | 44,950.00 | 48,600.00 | 48,600.00 | 1.46% | 14,979 |
| Feb 10, 2026 | 49,000.00 | 49,000.00 | 47,500.00 | 47,900.00 | 47,900.00 | -1.64% | 1,366,803 |
| Feb 9, 2026 | 49,900.00 | 49,900.00 | 48,650.00 | 48,700.00 | 48,700.00 | -2.40% | 16,315 |
| Feb 6, 2026 | 49,100.00 | 49,900.00 | 49,000.00 | 49,900.00 | 49,900.00 | -0.99% | 16,476 |
| Feb 5, 2026 | 50,000.00 | 50,500.00 | 49,300.00 | 50,400.00 | 50,400.00 | 0.80% | 28,086 |
| Feb 4, 2026 | 49,300.00 | 51,000.00 | 49,300.00 | 50,000.00 | 50,000.00 | -3.10% | 35,602 |
| Feb 3, 2026 | 51,900.00 | 51,900.00 | 50,000.00 | 51,600.00 | 51,600.00 | -0.77% | 3,423,745 |
| Feb 2, 2026 | 51,500.00 | 52,000.00 | 48,600.00 | 52,000.00 | 52,000.00 | - | 103,281 |
| Jan 30, 2026 | 53,200.00 | 53,200.00 | 50,500.00 | 52,000.00 | 52,000.00 | -2.99% | 81,527 |
| Jan 29, 2026 | 52,100.00 | 53,600.00 | 51,500.00 | 53,600.00 | 53,600.00 | -0.37% | 39,541 |
| Jan 28, 2026 | 53,000.00 | 53,800.00 | 50,300.00 | 53,800.00 | 53,800.00 | -0.37% | 65,722 |
| Jan 27, 2026 | 56,900.00 | 56,900.00 | 53,800.00 | 54,000.00 | 54,000.00 | -5.10% | 956,423 |
| Jan 26, 2026 | 57,900.00 | 57,900.00 | 56,500.00 | 56,900.00 | 56,900.00 | -1.22% | 895,337 |
| Jan 23, 2026 | 57,900.00 | 58,000.00 | 56,000.00 | 57,600.00 | 57,600.00 | -0.52% | 20,984 |
| Jan 22, 2026 | 57,100.00 | 57,900.00 | 57,000.00 | 57,900.00 | 57,900.00 | 0.70% | 30,917 |
| Jan 21, 2026 | 56,500.00 | 58,200.00 | 56,500.00 | 57,500.00 | 57,500.00 | 0.88% | 16,073 |
| Jan 20, 2026 | 57,400.00 | 58,500.00 | 57,000.00 | 57,000.00 | 57,000.00 | -0.70% | 3,188,894 |
| Jan 19, 2026 | 57,600.00 | 58,600.00 | 57,400.00 | 57,400.00 | 57,400.00 | -0.17% | 4,323,393 |
| Jan 16, 2026 | 57,500.00 | 58,900.00 | 57,500.00 | 57,500.00 | 57,500.00 | - | 63,532 |
| Jan 15, 2026 | 57,200.00 | 58,800.00 | 57,100.00 | 57,500.00 | 57,500.00 | 0.52% | 78,289 |
| Jan 14, 2026 | 57,000.00 | 59,000.00 | 56,900.00 | 57,200.00 | 57,200.00 | -0.17% | 52,264 |
| Jan 13, 2026 | 57,400.00 | 58,600.00 | 57,000.00 | 57,300.00 | 57,300.00 | -0.35% | 28,982 |
| Jan 12, 2026 | 56,700.00 | 58,900.00 | 56,700.00 | 57,500.00 | 57,500.00 | 0.52% | 2,219,812 |
| Jan 9, 2026 | 59,800.00 | 59,800.00 | 57,000.00 | 57,200.00 | 57,200.00 | -4.35% | 32,220 |
| Jan 8, 2026 | 61,000.00 | 61,000.00 | 59,800.00 | 59,800.00 | 59,800.00 | -1.81% | 71,231 |
| Jan 7, 2026 | 60,900.00 | 61,300.00 | 60,000.00 | 60,900.00 | 60,900.00 | - | 70,817 |
| Jan 6, 2026 | 60,000.00 | 60,900.00 | 58,400.00 | 60,900.00 | 60,900.00 | 1.50% | 36,423 |
| Jan 5, 2026 | 61,000.00 | 61,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | -2.91% | 977,974 |
| Dec 31, 2025 | 61,000.00 | 61,800.00 | 59,300.00 | 61,800.00 | 61,800.00 | 1.31% | 126,345 |
| Dec 30, 2025 | 58,000.00 | 61,000.00 | 56,600.00 | 61,000.00 | 61,000.00 | 4.45% | 56,857 |
| Dec 29, 2025 | 58,000.00 | 58,400.00 | 55,000.00 | 58,400.00 | 58,400.00 | 0.69% | 25,268 |
| Dec 26, 2025 | 57,000.00 | 58,000.00 | 56,800.00 | 58,000.00 | 58,000.00 | - | 6,229 |
| Dec 25, 2025 | 57,300.00 | 58,000.00 | 56,900.00 | 58,000.00 | 58,000.00 | -1.02% | 1,252,878 |
| Dec 24, 2025 | 57,200.00 | 58,600.00 | 57,100.00 | 58,600.00 | 58,600.00 | - | 2,635,910 |
| Dec 23, 2025 | 58,700.00 | 59,500.00 | 57,700.00 | 58,600.00 | 58,600.00 | -0.17% | 49,411 |
| Dec 22, 2025 | 58,000.00 | 58,700.00 | 57,000.00 | 58,700.00 | 58,700.00 | 1.03% | 2,979,399 |
| Dec 19, 2025 | 58,400.00 | 58,400.00 | 57,700.00 | 58,100.00 | 58,100.00 | - | 8,611 |
| Dec 18, 2025 | 56,900.00 | 58,400.00 | 56,900.00 | 58,100.00 | 58,100.00 | 2.47% | 23,201 |
| Dec 17, 2025 | 56,500.00 | 58,500.00 | 56,500.00 | 56,700.00 | 56,700.00 | -3.57% | 439,060 |
| Dec 16, 2025 | 57,500.00 | 58,800.00 | 56,700.00 | 58,800.00 | 58,800.00 | 2.26% | 51,287 |
| Dec 15, 2025 | 55,500.00 | 57,500.00 | 55,500.00 | 57,500.00 | 57,500.00 | 3.60% | 2,131,004 |
| Dec 12, 2025 | 57,500.00 | 57,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | -3.48% | 52,426 |
| Dec 11, 2025 | 56,900.00 | 58,000.00 | 56,900.00 | 57,500.00 | 57,500.00 | -0.69% | 463,108 |
| Dec 10, 2025 | 58,700.00 | 58,800.00 | 57,900.00 | 57,900.00 | 57,900.00 | -1.36% | 12,271 |
| Dec 9, 2025 | 59,200.00 | 59,200.00 | 58,000.00 | 58,700.00 | 58,700.00 | -1.01% | 206,707 |
| Dec 8, 2025 | 58,700.00 | 59,500.00 | 56,400.00 | 59,300.00 | 59,300.00 | 1.02% | 1,779,746 |
| 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 |