SJ Group Joint Stock Company (SJS.VN)
HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
As of 01:53PM ICT. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 63,100.00 | 63,600.00 | 61,900.00 | 62,000.00 | 62,000.00 | 45,100 |
| Jun 27, 2024 | 63,300.00 | 63,300.00 | 62,200.00 | 63,200.00 | 63,200.00 | 3,747,400 |
| Jun 26, 2024 | 62,500.00 | 64,700.00 | 62,100.00 | 62,100.00 | 62,100.00 | 140,900 |
| Jun 25, 2024 | 61,900.00 | 62,400.00 | 61,200.00 | 62,400.00 | 62,400.00 | 6,122,600 |
| Jun 24, 2024 | 62,700.00 | 62,800.00 | 60,500.00 | 60,800.00 | 60,800.00 | 635,100 |
| Jun 21, 2024 | 62,500.00 | 62,800.00 | 62,000.00 | 62,800.00 | 62,800.00 | 2,442,100 |
| Jun 20, 2024 | 61,500.00 | 62,300.00 | 61,500.00 | 62,300.00 | 62,300.00 | 1,126,535 |
| Jun 19, 2024 | 62,000.00 | 62,000.00 | 60,700.00 | 62,000.00 | 62,000.00 | 93,000 |
| Jun 18, 2024 | 60,300.00 | 61,400.00 | 60,000.00 | 61,400.00 | 61,400.00 | 3,307,900 |
| Jun 17, 2024 | 60,800.00 | 61,400.00 | 60,400.00 | 60,900.00 | 60,900.00 | 72,800 |
| Jun 14, 2024 | 61,500.00 | 61,600.00 | 61,000.00 | 61,400.00 | 61,400.00 | 134,600 |
| Jun 13, 2024 | 61,900.00 | 61,900.00 | 61,100.00 | 61,700.00 | 61,700.00 | 22,400 |
| Jun 12, 2024 | 61,000.00 | 62,000.00 | 61,000.00 | 61,900.00 | 61,900.00 | 37,298 |
| Jun 11, 2024 | 62,400.00 | 62,700.00 | 61,500.00 | 61,500.00 | 61,500.00 | 45,200 |
| Jun 10, 2024 | 62,600.00 | 63,200.00 | 61,900.00 | 62,800.00 | 62,800.00 | 287,100 |
| Jun 07, 2024 | 63,000.00 | 63,300.00 | 62,200.00 | 62,800.00 | 62,800.00 | 35,600 |
| Jun 06, 2024 | 63,800.00 | 63,800.00 | 62,400.00 | 62,400.00 | 62,400.00 | 74,300 |
| Jun 05, 2024 | 64,100.00 | 64,300.00 | 62,800.00 | 62,800.00 | 62,800.00 | 68,600 |
| Jun 04, 2024 | 64,100.00 | 64,800.00 | 63,000.00 | 64,300.00 | 64,300.00 | 776,700 |
| Jun 03, 2024 | 64,100.00 | 64,500.00 | 63,100.00 | 64,500.00 | 64,500.00 | 189,600 |
| May 31, 2024 | 64,700.00 | 64,800.00 | 62,700.00 | 62,700.00 | 62,700.00 | 268,200 |
| May 30, 2024 | 64,900.00 | 65,000.00 | 62,000.00 | 64,900.00 | 64,900.00 | 171,900 |
| May 29, 2024 | 65,200.00 | 65,200.00 | 63,800.00 | 65,000.00 | 65,000.00 | 191,400 |
| May 28, 2024 | 65,500.00 | 65,900.00 | 63,800.00 | 65,200.00 | 65,200.00 | 502,400 |
| May 27, 2024 | 66,100.00 | 66,200.00 | 64,000.00 | 65,500.00 | 65,500.00 | 202,600 |
| May 24, 2024 | 65,800.00 | 66,700.00 | 64,000.00 | 65,500.00 | 65,500.00 | 177,900 |
| May 23, 2024 | 66,600.00 | 66,600.00 | 64,700.00 | 65,800.00 | 65,800.00 | 139,000 |
| May 22, 2024 | 66,600.00 | 67,400.00 | 65,600.00 | 66,600.00 | 66,600.00 | 438,900 |
| May 21, 2024 | 65,800.00 | 67,000.00 | 65,500.00 | 66,600.00 | 66,600.00 | 1,227,600 |
| May 20, 2024 | 65,400.00 | 65,800.00 | 64,500.00 | 65,800.00 | 65,800.00 | 681,321 |
| May 17, 2024 | 65,500.00 | 66,000.00 | 64,000.00 | 65,500.00 | 65,500.00 | 297,600 |
| May 16, 2024 | 65,000.00 | 65,700.00 | 64,500.00 | 65,600.00 | 65,600.00 | 374,700 |
| May 15, 2024 | 66,300.00 | 66,800.00 | 64,300.00 | 65,700.00 | 65,700.00 | 1,792,500 |
| May 14, 2024 | 63,400.00 | 66,300.00 | 63,400.00 | 65,900.00 | 65,900.00 | 207,700 |
| May 13, 2024 | 66,800.00 | 67,000.00 | 64,000.00 | 64,000.00 | 64,000.00 | 153,300 |
| May 10, 2024 | 66,800.00 | 67,300.00 | 65,700.00 | 66,800.00 | 66,800.00 | 49,700 |
| May 09, 2024 | 66,500.00 | 67,400.00 | 65,700.00 | 66,400.00 | 66,400.00 | 257,300 |
| May 08, 2024 | 67,600.00 | 68,300.00 | 66,000.00 | 66,000.00 | 66,000.00 | 131,200 |
| May 07, 2024 | 68,400.00 | 68,900.00 | 67,200.00 | 67,500.00 | 67,500.00 | 156,000 |
| May 06, 2024 | 67,900.00 | 69,000.00 | 66,600.00 | 68,500.00 | 68,500.00 | 635,400 |
| May 03, 2024 | 69,000.00 | 69,000.00 | 67,000.00 | 68,100.00 | 68,100.00 | 1,186,200 |
| May 02, 2024 | 67,700.00 | 70,200.00 | 67,700.00 | 69,000.00 | 69,000.00 | 448,580 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 69,500.00 | 70,300.00 | 68,000.00 | 69,500.00 | 69,500.00 | 220,100 |
| Apr 25, 2024 | 69,200.00 | 70,800.00 | 68,000.00 | 69,500.00 | 69,500.00 | 222,900 |
| Apr 24, 2024 | 67,500.00 | 72,000.00 | 67,000.00 | 70,400.00 | 70,400.00 | 804,800 |
| Apr 23, 2024 | 67,200.00 | 68,800.00 | 67,000.00 | 67,600.00 | 67,600.00 | 1,394,980 |
| Apr 22, 2024 | 68,200.00 | 69,000.00 | 67,000.00 | 67,000.00 | 67,000.00 | 1,743,700 |
| Apr 19, 2024 | 69,200.00 | 69,200.00 | 65,000.00 | 68,600.00 | 68,600.00 | 222,800 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 68,800.00 | 69,900.00 | 67,500.00 | 69,400.00 | 69,400.00 | 997,900 |
| Apr 16, 2024 | 69,500.00 | 69,700.00 | 67,700.00 | 69,700.00 | 69,700.00 | 2,261,900 |
| Apr 15, 2024 | 71,000.00 | 72,600.00 | 69,000.00 | 69,500.00 | 69,500.00 | 1,887,400 |
| Apr 12, 2024 | 69,000.00 | 70,000.00 | 68,100.00 | 70,000.00 | 70,000.00 | 193,300 |
| Apr 11, 2024 | 70,400.00 | 70,400.00 | 67,800.00 | 67,800.00 | 67,800.00 | 286,100 |
| Apr 10, 2024 | 71,000.00 | 71,600.00 | 68,500.00 | 70,900.00 | 70,900.00 | 892,500 |
| Apr 09, 2024 | 71,000.00 | 71,500.00 | 66,500.00 | 71,000.00 | 71,000.00 | 320,600 |
| Apr 08, 2024 | 71,600.00 | 72,600.00 | 71,000.00 | 71,000.00 | 71,000.00 | 209,200 |
| Apr 05, 2024 | 72,500.00 | 72,900.00 | 71,200.00 | 71,600.00 | 71,600.00 | 219,600 |
| Apr 04, 2024 | 73,100.00 | 73,400.00 | 72,000.00 | 72,700.00 | 72,700.00 | 389,100 |
| Apr 03, 2024 | 73,200.00 | 73,900.00 | 71,900.00 | 72,900.00 | 72,900.00 | 308,700 |
| Apr 02, 2024 | 71,600.00 | 74,000.00 | 71,600.00 | 73,200.00 | 73,200.00 | 278,400 |
| Apr 01, 2024 | 73,000.00 | 73,200.00 | 71,500.00 | 71,500.00 | 71,500.00 | 162,700 |
| Mar 29, 2024 | 73,400.00 | 74,100.00 | 72,000.00 | 73,000.00 | 73,000.00 | 310,000 |
| Mar 28, 2024 | 73,600.00 | 73,900.00 | 72,800.00 | 73,400.00 | 73,400.00 | 635,100 |
| Mar 27, 2024 | 73,800.00 | 73,900.00 | 72,600.00 | 73,100.00 | 73,100.00 | 382,600 |
| Mar 26, 2024 | 72,500.00 | 74,000.00 | 72,500.00 | 73,900.00 | 73,900.00 | 491,900 |
| Mar 25, 2024 | 73,900.00 | 75,300.00 | 72,900.00 | 74,000.00 | 74,000.00 | 507,100 |
| Mar 22, 2024 | 75,900.00 | 75,900.00 | 73,900.00 | 73,900.00 | 73,900.00 | 200,200 |
| Mar 21, 2024 | 75,100.00 | 76,800.00 | 73,600.00 | 75,900.00 | 75,900.00 | 353,900 |
| Mar 20, 2024 | 79,100.00 | 80,000.00 | 74,000.00 | 76,000.00 | 76,000.00 | 4,206,700 |
| Mar 19, 2024 | 79,600.00 | 82,400.00 | 78,600.00 | 79,000.00 | 79,000.00 | 936,900 |
| Mar 18, 2024 | 76,900.00 | 81,000.00 | 75,100.00 | 78,900.00 | 78,900.00 | 456,300 |
| Mar 15, 2024 | 75,000.00 | 77,000.00 | 74,000.00 | 75,900.00 | 75,900.00 | 223,800 |
| Mar 14, 2024 | 75,500.00 | 77,000.00 | 74,800.00 | 76,200.00 | 76,200.00 | 224,500 |
| Mar 13, 2024 | 74,700.00 | 75,500.00 | 73,900.00 | 75,500.00 | 75,500.00 | 2,656,757 |
| Mar 12, 2024 | 74,700.00 | 75,100.00 | 73,000.00 | 74,700.00 | 74,700.00 | 159,800 |
| Mar 11, 2024 | 75,200.00 | 75,500.00 | 73,000.00 | 74,800.00 | 74,800.00 | 407,000 |
| Mar 08, 2024 | 74,700.00 | 75,400.00 | 73,000.00 | 74,500.00 | 74,500.00 | 182,700 |
| Mar 07, 2024 | 73,500.00 | 75,700.00 | 73,000.00 | 75,000.00 | 75,000.00 | 211,400 |
| Mar 06, 2024 | 75,400.00 | 76,500.00 | 73,600.00 | 75,400.00 | 75,400.00 | 151,500 |
| Mar 05, 2024 | 74,000.00 | 75,300.00 | 73,000.00 | 75,300.00 | 75,300.00 | 1,102,800 |
| Mar 04, 2024 | 75,900.00 | 75,900.00 | 73,800.00 | 75,200.00 | 75,200.00 | 2,419,200 |
| Mar 01, 2024 | 76,400.00 | 76,400.00 | 74,000.00 | 75,500.00 | 75,500.00 | 169,500 |
| Feb 29, 2024 | 77,600.00 | 77,600.00 | 74,500.00 | 75,400.00 | 75,400.00 | 285,700 |
| Feb 28, 2024 | 71,000.00 | 75,100.00 | 71,000.00 | 74,800.00 | 74,800.00 | 410,700 |
| Feb 27, 2024 | 71,400.00 | 71,900.00 | 70,100.00 | 71,000.00 | 71,000.00 | 135,600 |
| Feb 26, 2024 | 71,700.00 | 71,700.00 | 70,000.00 | 71,400.00 | 71,400.00 | 845,000 |
| Feb 23, 2024 | 71,000.00 | 72,000.00 | 70,000.00 | 71,400.00 | 71,400.00 | 59,000 |
| Feb 22, 2024 | 71,000.00 | 72,300.00 | 70,900.00 | 71,000.00 | 71,000.00 | 138,000 |
| Feb 21, 2024 | 69,000.00 | 73,000.00 | 68,700.00 | 71,800.00 | 71,800.00 | 893,100 |
| Feb 20, 2024 | 69,700.00 | 69,700.00 | 68,700.00 | 69,000.00 | 69,000.00 | 299,200 |
| Feb 19, 2024 | 68,900.00 | 69,100.00 | 68,700.00 | 69,000.00 | 69,000.00 | 168,300 |
| Feb 16, 2024 | 67,900.00 | 69,600.00 | 67,800.00 | 68,900.00 | 68,900.00 | 56,200 |
| Feb 15, 2024 | 70,000.00 | 70,000.00 | 68,900.00 | 69,200.00 | 69,200.00 | 27,000 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.