Singapore markets closed

Son Ha Sai Gon Joint Stock Company (SHA.VN)

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
4,490.00-20.00 (-0.44%)
At close: 02:28PM ICT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20244,510.004,540.004,490.004,490.004,490.0035,300
20 Jun 20244,590.004,590.004,510.004,510.004,510.003,700
19 Jun 20244,600.004,620.004,500.004,510.004,510.004,600
18 Jun 20244,560.004,650.004,500.004,590.004,590.007,300
17 Jun 20244,600.004,600.004,450.004,560.004,560.0011,400
14 Jun 20244,530.004,650.004,530.004,550.004,550.0013,800
13 Jun 20244,500.004,550.004,500.004,540.004,540.0022,600
12 Jun 20244,500.004,570.004,450.004,530.004,530.0011,400
11 Jun 20244,470.004,500.004,470.004,500.004,500.001,600
10 Jun 20244,500.004,590.004,500.004,550.004,550.006,000
07 Jun 20244,500.004,510.004,500.004,500.004,500.001,200
06 Jun 20244,490.004,520.004,490.004,490.004,490.0012,200
05 Jun 20244,610.004,610.004,480.004,530.004,530.0033,700
04 Jun 20244,580.004,630.004,510.004,540.004,540.0011,100
03 Jun 20244,510.004,540.004,490.004,540.004,540.009,700
31 May 20244,500.004,580.004,500.004,500.004,500.005,900
30 May 20244,570.004,610.004,570.004,600.004,600.007,700
29 May 20244,630.004,630.004,500.004,580.004,580.0020,100
28 May 20244,580.004,580.004,570.004,570.004,570.006,300
27 May 20244,500.004,500.004,460.004,470.004,470.0020,000
24 May 20244,500.004,580.004,500.004,580.004,580.0013,200
23 May 20244,500.004,580.004,480.004,580.004,580.0061,300
22 May 20244,590.004,610.004,520.004,580.004,580.009,300
21 May 20244,610.004,610.004,520.004,590.004,590.009,100
20 May 20244,600.004,630.004,500.004,630.004,630.0042,900
17 May 20244,590.004,630.004,510.004,620.004,620.0016,500
16 May 20244,590.004,590.004,520.004,590.004,590.005,400
15 May 20244,590.004,590.004,500.004,590.004,590.0012,700
14 May 20244,500.004,630.004,500.004,590.004,590.0014,100
13 May 20244,570.004,630.004,490.004,630.004,630.001,500
10 May 20244,470.004,570.004,360.004,570.004,570.0019,100
09 May 20244,670.004,670.004,550.004,590.004,590.001,700
08 May 20244,470.004,670.004,470.004,500.004,500.009,500
07 May 20244,510.004,510.004,450.004,510.004,510.0028,300
06 May 20244,510.004,510.004,420.004,510.004,510.0019,800
03 May 20244,510.004,650.004,510.004,510.004,510.005,100
02 May 20244,500.004,510.004,500.004,510.004,510.003,500
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 20244,510.004,510.004,410.004,510.004,510.009,000
25 Apr 20244,510.004,510.004,510.004,510.004,510.003,700
24 Apr 20244,230.004,560.004,230.004,510.004,510.0026,600
23 Apr 20244,550.004,550.004,500.004,500.004,500.002,400
22 Apr 20244,670.004,670.004,580.004,580.004,580.001,200
19 Apr 20244,560.004,560.004,400.004,400.004,400.007,100
18 Apr 2024------
17 Apr 20244,570.004,570.004,400.004,400.004,400.0025,300
16 Apr 20244,580.004,640.004,410.004,580.004,580.0041,600
15 Apr 20244,650.004,660.004,600.004,600.004,600.002,300
12 Apr 20244,660.004,660.004,600.004,650.004,650.007,800
11 Apr 20244,580.004,650.004,560.004,640.004,640.009,300
10 Apr 20244,560.004,650.004,560.004,650.004,650.001,300
09 Apr 20244,560.004,670.004,330.004,660.004,660.0023,000
08 Apr 20244,600.004,650.004,600.004,600.004,600.001,100
05 Apr 20244,600.004,600.004,600.004,600.004,600.0012,000
04 Apr 20244,700.004,770.004,620.004,640.004,640.0017,700
03 Apr 20244,630.004,690.004,620.004,690.004,690.00122,800
02 Apr 20244,670.004,670.004,660.004,660.004,660.0068,300
01 Apr 20244,690.004,690.004,620.004,690.004,690.0012,600
29 Mar 20244,700.004,700.004,610.004,690.004,690.005,900
28 Mar 20244,700.004,700.004,660.004,690.004,690.0038,200
27 Mar 20244,690.004,700.004,660.004,700.004,700.0019,500
26 Mar 20244,660.004,690.004,640.004,690.004,690.0016,700
25 Mar 20244,690.004,690.004,660.004,660.004,660.005,700
22 Mar 20244,710.004,720.004,690.004,690.004,690.008,800
21 Mar 20244,540.004,720.004,540.004,710.004,710.005,100
20 Mar 20244,690.004,690.004,690.004,690.004,690.00200
19 Mar 20244,690.004,690.004,690.004,690.004,690.00200
18 Mar 20244,650.004,700.004,600.004,700.004,700.002,200
15 Mar 20244,740.004,740.004,700.004,700.004,700.0017,600
14 Mar 20244,750.004,750.004,700.004,700.004,700.007,500
13 Mar 20244,700.004,700.004,640.004,700.004,700.0056,500
12 Mar 20244,650.004,730.004,630.004,700.004,700.0014,900
11 Mar 20244,740.004,750.004,670.004,730.004,730.003,200
08 Mar 20244,700.004,770.004,700.004,750.004,750.009,700
07 Mar 20244,730.004,750.004,650.004,740.004,740.009,500
06 Mar 20244,700.004,770.004,680.004,740.004,740.007,200
05 Mar 20244,730.004,730.004,670.004,670.004,670.0015,000
04 Mar 20244,710.004,730.004,670.004,730.004,730.0069,300
01 Mar 20244,620.004,720.004,620.004,670.004,670.007,100
29 Feb 20244,720.004,720.004,680.004,720.004,720.0036,100
28 Feb 20244,680.004,790.004,680.004,730.004,730.0087,600
27 Feb 20244,680.004,690.004,610.004,680.004,680.008,200
26 Feb 20244,690.004,690.004,420.004,670.004,670.0037,900
23 Feb 20244,690.004,830.004,650.004,690.004,690.0014,900
22 Feb 20244,650.004,700.004,570.004,690.004,690.0071,400
21 Feb 20244,700.004,700.004,620.004,690.004,690.0033,000
20 Feb 20244,730.004,730.004,700.004,700.004,700.00700
19 Feb 20244,740.004,740.004,660.004,730.004,730.006,100
16 Feb 20244,640.004,740.004,590.004,690.004,690.008,600
15 Feb 20244,770.004,770.004,680.004,680.004,680.0030,900
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 20244,590.004,650.004,590.004,650.004,650.006,800
06 Feb 20244,690.004,690.004,590.004,590.004,590.006,200
05 Feb 20244,610.004,620.004,590.004,590.004,590.002,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...