Friday, June 14, 2024 9:59:59 AM - Markets open
VN-INDEX 1,302.35 +0.84/+0.06%
HNX-INDEX 248.67 +0.31/+0.12%
UPCOM-INDEX 98.94 -0.08/-0.08%
Saigon Ground Services Joint Stock Company (SGN : HOSE)
Industrials : Transportation Services
81.30 -0.20/-0.25%
9:55:01 AM
Closing price on 12/28/2023
67.80 +2.20/+3.35%
Open 65.50
High 67.80
Low 65.50
Volume 25,800
Split-adjusted Price 67.80

Create Alert at: 77 85 89 ...
SGN Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/28/2023 +2.20 / +3.35% 65.50 67.80 65.50 67.80 65.96 67.80 25,800
12/27/2023 -0.50 / -0.76% 66.30 66.30 65.60 65.60 65.93 65.60 1,521,500
12/26/2023 0.00 / 0.00% 66.10 66.30 66.00 66.10 66.10 66.10 1,700
12/25/2023 -0.90 / -1.34% 66.10 66.50 66.00 66.10 66.17 66.10 21,500
12/22/2023 +0.50 / +0.75% 67.20 67.20 67.00 67.00 67.03 67.00 700
12/21/2023 -0.30 / -0.45% 66.00 66.50 65.50 66.50 65.79 66.50 700
12/20/2023 +0.80 / +1.21% 66.00 67.00 65.90 66.80 65.99 66.80 4,500
12/19/2023 +1.40 / +2.17% 66.00 66.80 65.10 66.00 66.00 66.00 3,600
12/18/2023 -1.40 / -2.12% 66.00 66.00 64.60 64.60 65.41 64.60 7,000
12/15/2023 -1.00 / -1.49% 65.50 66.00 65.50 66.00 65.52 66.00 4,600
12/14/2023 0.00 / 0.00% 67.00 67.00 67.00 67.00 67.00 67.00 0
12/13/2023 +1.00 / +1.52% 66.10 67.00 65.80 67.00 65.96 67.00 2,400
12/12/2023 0.00 / 0.00% 66.00 66.00 66.00 66.00 66.00 66.00 800
12/11/2023 -0.20 / -0.30% 66.50 66.50 66.00 66.00 66.10 66.00 3,600
12/8/2023 +0.20 / +0.30% 66.00 66.20 66.00 66.20 66.12 66.20 1,500
12/7/2023 0.00 / 0.00% 66.20 66.20 65.70 66.00 66.03 66.00 5,200
12/6/2023 0.00 / 0.00% 65.80 66.00 65.30 66.00 65.90 66.00 3,600
12/5/2023 +0.30 / +0.46% 65.20 66.00 65.00 66.00 65.49 66.00 19,300
12/4/2023 0.00 / 0.00% 65.70 65.90 65.70 65.70 65.73 65.70 2,400
12/1/2023 0.00 / 0.00% 65.70 65.70 65.70 65.70 65.70 65.70 900
11/30/2023 -0.20 / -0.30% 65.90 65.90 65.70 65.70 65.77 65.70 1,200
11/29/2023 +0.20 / +0.30% 65.50 66.00 65.10 65.90 65.73 65.90 3,500
11/28/2023 -0.10 / -0.15% 64.90 65.70 64.80 65.70 64.88 65.70 1,300
11/27/2023 0.00 / 0.00% 65.00 65.80 65.00 65.80 65.06 65.80 6,500
11/24/2023 -0.30 / -0.45% 64.40 65.80 64.40 65.80 64.59 65.80 3,200
11/23/2023 +0.20 / +0.30% 65.80 66.90 65.10 66.10 65.50 66.10 9,500
11/22/2023 0.00 / 0.00% 65.90 65.90 65.50 65.90 65.57 65.90 1,200
11/21/2023 -0.10 / -0.15% 65.60 66.00 65.50 65.90 65.72 65.90 3,500
11/20/2023 +0.40 / +0.61% 66.00 66.00 65.50 66.00 65.56 66.00 1,700
11/17/2023 -0.30 / -0.46% 65.20 66.00 65.20 65.60 65.50 65.60 8,200
SGN News
01/10 SGN: Báo cáo về thay đổi sở hữu của cổ đông lớn AMERICA LLC
10/06 SGN: Record date for EGM 2024
06/06 SGN: Report on change of ownership of major shareholders - American LLC 03.6.2024
05/06 SGN: Plan for 2024 AGM
30/05 SGN: Resolution on the AGM 2024
Related Companies
Volume Price Change
ACV  196,600 134.90 4.33%
ASG  300 19.30 -3.02%
BLN  0 7.30 0.00%
BSG  0 12.10 0.00%
CAG  2,200 9.70 1.04%
CIA  200 10.30 0.98%
CLL  200 40.80 1.87%
Market Update
Last updated at 9:55:00 AM
VN-INDEX 1,302.35 +0.84/+0.06%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.