Skip to main content
Son Ha Sai Gon JSC (HOSE:SHA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,080.00
-30.00 (-0.73%)
At close: Dec 4, 2025

Son Ha Sai Gon JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20254,190.484,190.484,161.914,161.914,161.90-26,605
Oct 7, 20254,171.434,180.954,123.814,161.914,161.90-0.23%24,571
Oct 6, 20254,161.914,190.484,152.384,171.434,171.430.23%24,543
Oct 3, 20254,180.954,180.954,133.334,161.914,161.90-0.46%11,849
Oct 2, 20254,171.434,285.714,142.864,180.954,180.950.69%31,332
Oct 1, 20254,114.294,180.954,076.194,152.384,152.380.93%5,351
Sep 30, 20254,047.624,114.294,038.104,114.294,114.29-0.46%2,415
Sep 29, 20254,123.814,133.334,123.814,133.334,133.33-685
Sep 26, 20254,190.484,190.483,952.384,133.334,133.33-0.91%1,061