SJ JSC

SJS
🏛️ vietnam →
67,900.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 68,900.00 68,900.00 67,000.00 67,900.00 0.4M
2025-09-30 71,000.00 71,500.00 67,300.00 67,300.00 0.2M
2025-09-29 71,400.00 73,000.00 71,000.00 71,000.00 0.1M
2025-09-26 72,600.00 73,800.00 71,000.00 71,000.00 0.1M
2025-09-25 71,300.00 74,500.00 71,300.00 72,600.00 0.1M
2025-09-24 71,000.00 74,400.00 71,000.00 71,000.00 0.1M
2025-09-23 70,700.00 73,000.00 70,700.00 72,200.00 0.1M
2025-09-22 75,600.00 75,700.00 73,000.00 73,000.00 0.1M
2025-09-19 79,000.00 79,000.00 76,000.00 76,000.00 0.1M
2025-09-18 77,400.00 80,000.00 76,000.00 78,900.00 0.1M
2025-09-17 76,500.00 80,900.00 75,100.00 77,700.00 0.2M
2025-09-16 84,800.00 84,800.00 78,000.00 78,100.00 0.3M
2025-09-15 78,000.00 81,300.00 78,000.00 81,300.00 0.3M
2025-09-12 70,700.00 76,000.00 70,700.00 76,000.00 0.4M
2025-09-11 72,000.00 72,000.00 66,100.00 71,100.00 0.2M
2025-09-10 71,800.00 73,000.00 67,700.00 71,000.00 0.2M
2025-09-09 73,700.00 73,700.00 69,800.00 72,000.00 0.0M
2025-09-08 71,200.00 74,500.00 71,200.00 73,800.00 0.1M
2025-09-05 66,900.00 70,900.00 66,900.00 70,900.00 0.2M
2025-09-04 65,600.00 67,000.00 65,300.00 66,300.00 0.0M
2025-09-03 67,900.00 67,900.00 65,200.00 66,200.00 0.0M
2025-08-29 64,900.00 66,000.00 64,800.00 65,900.00 0.0M
2025-08-28 67,800.00 67,800.00 64,100.00 65,200.00 0.0M
2025-08-27 66,800.00 66,800.00 64,500.00 65,800.00 0.1M
2025-08-26 62,200.00 63,900.00 61,900.00 62,600.00 0.1M
2025-08-25 64,900.00 64,900.00 61,900.00 63,000.00 0.0M
2025-08-22 61,000.00 66,000.00 60,400.00 64,900.00 0.1M
2025-08-21 61,500.00 63,500.00 61,500.00 61,700.00 0.1M
2025-08-20 66,500.00 66,500.00 61,000.00 62,600.00 0.1M
2025-08-19 71,500.00 71,500.00 65,500.00 65,500.00 0.1M
2025-08-18 69,500.00 71,000.00 68,000.00 68,000.00 0.1M
2025-08-15 70,800.00 71,400.00 69,300.00 69,300.00 0.1M
2025-08-14 71,700.00 71,700.00 70,500.00 71,700.00 0.1M
2025-08-13 71,800.00 72,200.00 70,300.00 72,000.00 0.1M
2025-08-12 71,000.00 72,000.00 70,000.00 72,000.00 0.1M
2025-08-11 71,900.00 72,000.00 70,200.00 71,300.00 0.1M
2025-08-08 72,000.00 72,000.00 70,100.00 70,400.00 0.1M
2025-08-07 69,800.00 72,000.00 69,800.00 71,000.00 0.1M
2025-08-06 69,900.00 72,500.00 69,000.00 70,000.00 0.1M
2025-08-05 72,200.00 75,200.00 69,800.00 70,000.00 0.2M
2025-08-04 79,700.00 79,800.00 75,000.00 75,000.00 0.1M
2025-08-01 76,000.00 76,000.00 73,000.00 76,000.00 0.3M
2025-07-31 71,100.00 71,100.00 71,100.00 71,100.00 0.0M
2025-07-30 66,500.00 66,500.00 66,500.00 66,500.00 0.1M
2025-07-29 69,498.06 69,498.06 61,583.01 62,162.16 0.3M
2025-07-28 66,023.16 66,177.60 64,864.86 66,177.60 0.3M
2025-07-25 61,389.96 61,853.28 57,915.06 61,853.28 0.2M
2025-07-24 57,837.83 57,837.83 55,984.55 57,837.83 0.3M
2025-07-23 54,054.05 54,054.05 53,629.34 54,054.05 0.2M
2025-07-22 50,540.54 50,540.54 50,000.00 50,540.54 0.3M
2025-07-21 47,258.68 47,258.68 47,258.68 47,258.68 0.0M
2025-07-18 41,583.01 44,169.88 41,583.01 44,169.88 0.2M
2025-07-17 40,926.64 42,084.94 40,926.64 41,312.74 0.1M
2025-07-16 41,698.84 42,084.94 41,312.74 42,046.33 0.0M
2025-07-15 41,274.13 42,857.14 40,926.64 41,891.89 0.1M
2025-07-14 40,154.44 41,274.13 40,154.44 41,274.13 0.0M
2025-07-11 40,926.64 41,312.74 40,347.49 41,274.13 0.0M
2025-07-10 39,111.97 41,660.23 39,073.36 40,926.64 0.2M
2025-07-09 38,339.77 39,768.34 38,339.77 38,996.14 0.1M
2025-07-08 39,227.80 39,227.80 37,837.84 38,339.77 0.0M
2025-07-07 37,181.47 38,108.11 37,065.63 38,108.11 0.0M
2025-07-04 37,297.29 37,683.40 37,065.63 37,142.86 0.1M
2025-07-03 37,837.84 38,223.94 37,065.63 37,297.29 0.1M
2025-07-02 38,416.98 39,189.19 37,644.79 37,644.79 0.1M
2025-07-01 38,223.94 39,536.68 38,223.94 38,223.94 0.1M
2025-06-30 37,837.84 38,532.82 37,451.73 38,223.94 0.1M
2025-06-27 36,911.20 37,451.73 36,911.20 37,451.73 0.0M
2025-06-26 36,833.97 36,872.59 36,602.31 36,602.31 0.2M
2025-06-25 37,490.34 37,490.34 36,872.59 36,988.41 0.1M
2025-06-24 37,490.34 38,532.82 37,451.73 37,528.95 0.0M
2025-06-23 40,926.64 40,926.64 37,837.84 38,416.98 0.0M
2025-06-20 36,293.43 38,803.09 36,293.43 38,764.48 0.2M
2025-06-19 35,945.95 36,293.43 35,752.90 36,293.43 0.0M
2025-06-18 35,907.33 35,984.56 35,521.23 35,945.95 0.0M
2025-06-17 35,405.40 36,023.16 35,328.18 35,907.33 0.0M
2025-06-16 35,405.40 35,444.01 35,135.13 35,405.40 0.0M
2025-06-13 35,907.33 36,254.82 35,328.18 35,405.40 0.0M
2025-06-12 34,864.86 35,521.23 34,864.86 35,444.01 0.1M
2025-06-11 34,015.44 34,324.32 33,976.83 34,324.32 0.0M
2025-06-10 34,169.88 34,169.88 33,590.73 34,131.27 0.0M
2025-06-09 34,131.27 34,131.27 33,976.83 34,015.44 0.0M
2025-06-06 33,629.34 34,285.71 33,629.34 34,131.27 0.0M
2025-06-05 34,015.44 34,362.93 34,015.44 34,362.93 0.2M
2025-06-04 34,942.08 34,942.08 33,783.78 34,401.54 0.0M
2025-06-03 34,015.44 34,942.08 34,015.44 34,555.98 0.0M
2025-06-02 34,285.71 34,749.03 34,169.88 34,555.98 0.0M
2025-05-30 35,212.35 35,212.35 33,436.29 33,436.29 0.1M
2025-05-29 35,135.13 35,135.13 34,826.25 35,135.13 0.0M
2025-05-28 35,135.13 35,135.13 34,864.86 35,135.13 0.0M
2025-05-27 34,169.88 35,289.57 34,169.88 35,289.57 0.0M
2025-05-26 35,521.23 35,521.23 34,208.49 34,324.32 0.0M
2025-05-23 35,559.84 35,559.84 34,749.03 35,366.79 0.0M
2025-05-22 35,135.13 35,444.01 34,555.98 34,633.20 0.0M
2025-05-21 36,100.38 36,100.38 34,903.47 35,135.13 0.0M
2025-05-20 35,791.50 35,791.50 34,169.88 35,675.67 0.0M
2025-05-19 33,783.78 35,212.35 33,783.78 35,212.35 0.0M
2025-05-16 34,749.03 35,289.57 34,208.49 35,289.57 0.1M
2025-05-15 35,675.67 36,061.77 34,787.64 34,980.69 0.0M
2025-05-14 35,714.29 35,830.11 34,555.98 35,675.67 0.0M
2025-05-13 34,749.03 35,135.13 33,783.78 35,135.13 0.0M
2025-05-12 35,328.18 35,328.18 35,096.52 35,135.13 0.0M
2025-05-09 35,135.13 35,212.35 35,135.13 35,173.74 0.0M
2025-05-08 34,749.03 35,521.23 34,749.03 35,366.79 0.1M
2025-05-07 34,903.47 34,942.08 33,976.83 34,208.49 0.0M
2025-05-06 33,243.24 34,942.08 33,243.24 34,942.08 0.2M
2025-05-05 33,745.17 33,783.78 33,552.12 33,706.56 0.0M
2025-04-29 33,011.58 33,706.56 33,011.58 33,590.73 0.0M
2025-04-28 33,783.78 33,783.78 32,934.36 33,011.58 0.0M
2025-04-25 33,127.41 33,513.51 33,127.41 33,513.51 0.2M
2025-04-24 85,500.00 86,000.00 85,500.00 85,900.00 0.0M
2025-04-23 88,400.00 88,400.00 84,800.00 87,700.00 0.0M
2025-04-22 87,800.00 87,800.00 81,700.00 84,700.00 0.0M
2025-04-21 86,000.00 90,800.00 86,000.00 87,800.00 0.0M
2025-04-18 88,800.00 88,800.00 88,000.00 88,000.00 0.0M
2025-04-17 88,000.00 88,800.00 87,000.00 88,800.00 0.0M
2025-04-16 92,500.00 92,500.00 88,200.00 88,300.00 0.0M
2025-04-15 92,800.00 92,800.00 89,000.00 89,000.00 0.1M
2025-04-14 92,800.00 92,800.00 88,000.00 92,100.00 0.0M
2025-04-11 91,400.00 91,400.00 85,000.00 89,000.00 0.0M
2025-04-10 86,000.00 86,000.00 86,000.00 86,000.00 0.0M
2025-04-09 80,400.00 85,600.00 80,400.00 80,400.00 0.0M
2025-04-08 92,700.00 92,700.00 86,400.00 86,400.00 0.0M
2025-04-04 90,500.00 93,000.00 90,500.00 92,800.00 0.1M
2025-04-03 98,600.00 110,000.00 97,300.00 97,300.00 0.1M
2025-04-02 104,900.00 106,300.00 104,500.00 104,600.00 0.0M
2025-04-01 104,900.00 106,600.00 104,900.00 106,000.00 0.0M
2025-03-31 104,500.00 105,800.00 103,000.00 104,900.00 0.0M
2025-03-28 106,300.00 106,300.00 104,000.00 104,000.00 0.0M
2025-03-27 103,700.00 107,000.00 103,700.00 106,300.00 0.0M
2025-03-26 101,900.00 107,700.00 101,900.00 106,100.00 0.0M
2025-03-25 100,100.00 102,000.00 100,100.00 101,900.00 0.0M
2025-03-24 98,600.00 102,000.00 98,600.00 100,100.00 0.1M
2025-03-21 100,000.00 102,000.00 99,000.00 101,000.00 0.0M
2025-03-20 99,900.00 100,000.00 98,000.00 100,000.00 0.0M
2025-03-19 97,300.00 99,900.00 97,300.00 99,900.00 0.0M
2025-03-18 101,000.00 102,000.00 101,000.00 101,000.00 0.0M
2025-03-17 100,000.00 102,000.00 100,000.00 102,000.00 0.0M
2025-03-14 100,700.00 101,900.00 100,000.00 100,000.00 0.0M
2025-03-13 98,000.00 100,800.00 97,300.00 100,600.00 0.0M
2025-03-12 103,000.00 103,000.00 99,000.00 100,100.00 0.0M
2025-03-11 101,000.00 103,000.00 99,900.00 101,000.00 0.0M
2025-03-10 108,300.00 108,300.00 100,400.00 101,100.00 0.0M
2025-03-07 106,400.00 107,900.00 106,400.00 107,900.00 0.0M
2025-03-06 107,900.00 109,800.00 105,000.00 108,000.00 0.0M
2025-03-05 105,000.00 109,900.00 104,000.00 108,000.00 0.0M
2025-03-04 102,800.00 104,500.00 102,800.00 104,000.00 0.0M
2025-03-03 100,000.00 105,100.00 100,000.00 103,300.00 0.1M
2025-02-28 100,400.00 100,800.00 99,000.00 100,000.00 0.0M
2025-02-27 98,000.00 101,000.00 98,000.00 100,400.00 0.0M
2025-02-26 98,800.00 98,800.00 98,000.00 98,100.00 0.0M
2025-02-25 99,800.00 99,800.00 97,100.00 98,800.00 0.0M
2025-02-24 96,500.00 99,900.00 96,500.00 99,800.00 0.0M
2025-02-21 99,400.00 99,400.00 97,100.00 99,000.00 0.0M
2025-02-20 99,900.00 100,100.00 98,100.00 99,400.00 0.0M
2025-02-19 103,300.00 103,300.00 98,100.00 99,500.00 0.0M
2025-02-18 99,000.00 104,600.00 99,000.00 101,800.00 0.0M
2025-02-17 92,200.00 98,800.00 92,200.00 98,800.00 0.1M
2025-02-14 92,900.00 93,300.00 92,400.00 92,400.00 0.0M
2025-02-13 92,600.00 93,300.00 91,200.00 92,900.00 0.0M
2025-02-12 91,200.00 93,200.00 91,200.00 92,600.00 0.0M
2025-02-11 92,000.00 94,200.00 91,500.00 93,100.00 0.0M
2025-02-10 91,500.00 92,000.00 90,700.00 90,700.00 0.0M
2025-02-07 90,500.00 93,500.00 90,500.00 92,000.00 0.0M
2025-02-06 91,200.00 93,500.00 90,000.00 90,200.00 0.0M
2025-02-05 87,000.00 92,200.00 87,000.00 90,000.00 0.0M
2025-02-04 86,500.00 89,500.00 86,500.00 87,900.00 0.0M
2025-02-03 87,500.00 89,000.00 83,000.00 89,000.00 0.0M
2025-01-24 86,800.00 90,000.00 86,800.00 87,000.00 0.0M
2025-01-23 88,000.00 90,100.00 86,000.00 88,400.00 0.0M
2025-01-22 82,000.00 86,000.00 81,500.00 85,700.00 0.1M
2025-01-21 81,300.00 85,000.00 81,300.00 81,500.00 0.0M
2025-01-20 85,700.00 85,700.00 81,100.00 81,100.00 0.0M
2025-01-17 90,900.00 90,900.00 85,100.00 85,700.00 0.1M
2025-01-16 93,000.00 95,000.00 90,900.00 90,900.00 0.1M
2025-01-15 90,500.00 95,000.00 90,000.00 95,000.00 0.1M
2025-01-14 91,100.00 92,500.00 85,000.00 92,500.00 0.1M
2025-01-13 82,000.00 87,900.00 81,200.00 87,900.00 0.2M
2025-01-10 82,900.00 84,900.00 82,000.00 84,900.00 0.1M
2025-01-09 80,000.00 83,200.00 78,100.00 82,600.00 0.2M
2025-01-08 75,800.00 80,900.00 75,800.00 79,000.00 0.1M
2025-01-07 73,500.00 75,800.00 73,100.00 75,800.00 0.1M
2025-01-06 70,500.00 73,000.00 70,100.00 73,000.00 0.1M
2025-01-03 72,500.00 72,500.00 71,200.00 71,200.00 0.0M
2025-01-02 74,900.00 74,900.00 68,900.00 72,500.00 0.1M