Son Ha Sai Gon JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 4,050.00 | 4,090.00 | 3,800.00 | 4,000.00 | 4,000.00 | 12,100 |
| 2025-12-29 | 4,000.00 | 4,000.00 | 3,830.00 | 3,830.00 | 3,830.00 | 34,000 |
| 2025-12-26 | 4,090.00 | 4,090.00 | 3,900.00 | 4,000.00 | 4,000.00 | 4,300 |
| 2025-12-25 | 4,000.00 | 4,090.00 | 3,990.00 | 4,080.00 | 4,080.00 | 6,400 |
| 2025-12-24 | 3,960.00 | 4,110.00 | 3,860.00 | 3,900.00 | 3,900.00 | 12,000 |
| 2025-12-23 | 4,050.00 | 4,140.00 | 3,990.00 | 4,100.00 | 4,100.00 | 4,400 |
| 2025-12-22 | 4,000.00 | 4,140.00 | 3,990.00 | 4,050.00 | 4,050.00 | 68,500 |
| 2025-12-19 | 3,990.00 | 4,000.00 | 3,940.00 | 4,000.00 | 4,000.00 | 5,700 |
| 2025-12-18 | 4,000.00 | 4,000.00 | 3,890.00 | 4,000.00 | 4,000.00 | 10,500 |
| 2025-12-17 | 4,040.00 | 4,050.00 | 3,770.00 | 4,040.00 | 4,040.00 | 2,700 |
| 2025-12-16 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 200 |
| 2025-12-15 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 100 |
| 2025-12-12 | 3,900.00 | 4,040.00 | 3,900.00 | 4,040.00 | 4,040.00 | 1,600 |
| 2025-12-11 | 3,960.00 | 4,050.00 | 3,960.00 | 4,050.00 | 4,050.00 | 1,600 |
| 2025-12-10 | 4,000.00 | 4,090.00 | 4,000.00 | 4,050.00 | 4,050.00 | 3,200 |
| 2025-12-09 | 4,090.00 | 4,100.00 | 4,090.00 | 4,090.00 | 4,090.00 | 800 |
| 2025-12-08 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 100 |
| 2025-12-05 | 4,050.00 | 4,050.00 | 3,960.00 | 3,970.00 | 3,970.00 | 42,100 |
| 2025-12-04 | 4,080.00 | 4,080.00 | 3,950.00 | 4,080.00 | 4,080.00 | 12,100 |
| 2025-12-03 | 4,140.00 | 4,220.00 | 4,090.00 | 4,110.00 | 4,110.00 | 6,900 |
| 2025-12-02 | 4,050.00 | 4,050.00 | 3,950.00 | 3,950.00 | 3,950.00 | 5,100 |
| 2025-12-01 | 4,100.00 | 4,100.00 | 4,050.00 | 4,050.00 | 4,050.00 | 7,100 |
| 2025-11-28 | 4,050.00 | 4,090.00 | 4,000.00 | 4,090.00 | 4,090.00 | 30,900 |
| 2025-11-27 | 4,110.00 | 4,140.00 | 4,030.00 | 4,120.00 | 4,120.00 | 7,400 |
| 2025-11-26 | 4,120.00 | 4,120.00 | 4,090.00 | 4,090.00 | 4,090.00 | 1,800 |
| 2025-11-25 | 4,100.00 | 4,340.00 | 4,100.00 | 4,140.00 | 4,140.00 | 4,000 |
| 2025-11-24 | 4,070.00 | 4,080.00 | 4,000.00 | 4,070.00 | 4,070.00 | 2,900 |
| 2025-11-21 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 1,500 |
| 2025-11-19 | 4,080.00 | 4,100.00 | 4,030.00 | 4,080.00 | 4,080.00 | 16,100 |
| 2025-11-18 | 4,030.00 | 4,110.00 | 4,000.00 | 4,080.00 | 4,080.00 | 2,000 |
| 2025-11-17 | 4,080.00 | 4,120.00 | 4,030.00 | 4,030.00 | 4,030.00 | 7,000 |
| 2025-11-14 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 5,100 |
| 2025-11-13 | 4,120.00 | 4,120.00 | 4,000.00 | 4,100.00 | 4,100.00 | 28,800 |
| 2025-11-12 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 32,900 |
| 2025-11-11 | 4,100.00 | 4,100.00 | 3,990.00 | 4,090.00 | 4,090.00 | 19,500 |
| 2025-11-10 | 4,140.00 | 4,140.00 | 3,880.00 | 4,100.00 | 4,100.00 | 5,800 |
| 2025-11-07 | 4,150.00 | 4,150.00 | 4,000.00 | 4,030.00 | 4,030.00 | 2,600 |
| 2025-11-06 | 3,900.00 | 4,060.00 | 3,900.00 | 4,060.00 | 4,060.00 | 9,500 |
| 2025-11-05 | 4,000.00 | 4,070.00 | 4,000.00 | 4,040.00 | 4,040.00 | 32,200 |
| 2025-11-04 | 3,870.00 | 4,080.00 | 3,770.00 | 4,000.00 | 4,000.00 | 17,300 |
| 2025-11-03 | 4,140.00 | 4,140.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,500 |
| 2025-10-31 | 4,050.00 | 4,090.00 | 4,030.00 | 4,090.00 | 4,090.00 | 4,500 |
| 2025-10-30 | 4,020.00 | 4,100.00 | 4,020.00 | 4,090.00 | 4,090.00 | 2,400 |
| 2025-10-29 | 4,080.00 | 4,140.00 | 4,000.00 | 4,100.00 | 4,100.00 | 12,800 |
| 2025-10-28 | 4,000.00 | 4,100.00 | 3,960.00 | 4,090.00 | 4,090.00 | 12,300 |
| 2025-10-27 | 4,050.00 | 4,120.00 | 3,970.00 | 4,100.00 | 4,100.00 | 8,600 |
| 2025-10-24 | 4,020.00 | 4,180.00 | 4,010.00 | 4,110.00 | 4,110.00 | 23,900 |
| 2025-10-23 | 4,200.00 | 4,200.00 | 4,010.00 | 4,090.00 | 4,090.00 | 5,100 |
| 2025-10-22 | 4,090.00 | 4,200.00 | 4,000.00 | 4,090.00 | 4,090.00 | 8,900 |
| 2025-10-21 | 4,100.00 | 4,100.00 | 3,910.00 | 4,090.00 | 4,090.00 | 19,300 |
| 2025-10-20 | 4,110.00 | 4,210.00 | 4,100.00 | 4,100.00 | 4,100.00 | 2,500 |
| 2025-10-17 | 4,240.00 | 4,240.00 | 4,120.00 | 4,180.00 | 4,180.00 | 7,400 |
| 2025-10-16 | 4,170.00 | 4,170.00 | 4,000.00 | 4,160.00 | 4,160.00 | 3,400 |
| 2025-10-15 | 4,290.00 | 4,290.00 | 4,150.00 | 4,180.00 | 4,180.00 | 4,900 |
| 2025-10-14 | 4,340.00 | 4,340.00 | 4,100.00 | 4,180.00 | 4,180.00 | 4,000 |
| 2025-10-13 | 4,250.00 | 4,250.00 | 4,070.00 | 4,190.00 | 4,190.00 | 3,900 |
| 2025-10-10 | 4,360.00 | 4,360.00 | 4,000.00 | 4,280.00 | 4,280.00 | 14,000 |
| 2025-10-09 | 4,180.00 | 4,400.00 | 4,170.00 | 4,270.00 | 4,270.00 | 24,800 |
| 2025-10-08 | 4,190.48 | 4,190.48 | 4,161.90 | 4,161.90 | 4,161.90 | 26,564 |
| 2025-10-07 | 4,171.43 | 4,180.95 | 4,123.81 | 4,161.90 | 4,161.90 | 24,569 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-21 | 500.0000 VND |
| 2020-11-11 | 315.0000 VND |
| 2019-10-11 | 550.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.