HOSE · S4A · stock
Sesan 4A Hydropower Joint Stock Company (S4A) stock price history
Every HOSE trading session of Sesan 4A Hydropower Joint Stock Company from May 27, 2016 to Sep 25, 2026: 1,824 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
S4A adjusted close, 2016 to 2026
- ₫37,220
- All time high, 2024
- ₫34,600
- 52 week high, ₫30,140 low
- 1,824
- Daily sessions since 2016
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
S4A key facts
- Sesan 4A Hydropower Joint Stock Company (S4A) closed at ₫32,600 on Sep 25, 2026 on HOSE.
- S4A's all time high close is ₫37,220, set on Jun 13, 2024; its all time low close is ₫5,470 on Jul 11, 2016.
- S4A's 52 week range is ₫30,140 to ₫34,600.
- S4A returned -2.5% over the year to Sep 25, 2026 and +75.0% over five years.
- Over ten years S4A returned +378%, +16.9% a year compounded.
- S4A's deepest drawdown was -18.3% from Jun 14, 2024 to Dec 5, 2025.
- DataCedar holds 1,824 daily sessions of S4A history from May 27, 2016 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
S4A price chart, 2016 to 2026
S4A returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.9% |
| 3 months | -0.9% |
| 6 months | +0.3% |
| Year to date | +5.0% |
| 1 year | -2.5% |
| 3 years | +26.3% |
| 5 years | +75.0% |
| 10 years | +378.0% |
| Since May 27, 2016 | +403.9% |
| Compound annual growth, 10.3 years | +16.9% |
S4A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫37,220 on Jun 13, 2024
- All time low close
- ₫5,470 on Jul 11, 2016
- 52 week high
- ₫34,600 on May 14, 2026
- 52 week low
- ₫30,140 on Dec 4, 2025
- Deepest drawdown
- -18.3% from Jun 14, 2024 to Dec 5, 2025, not yet recovered
- Best single session
- +7.0% on Sep 4, 2018
- Worst single session
- -7.0% on Jul 3, 2017
- Volatility, 1 year annualised
- 35.4%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2016
- 5.0×
- Best calendar year
- 2017, +55%
- Worst calendar year
- 2025, -3%
S4A price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on May 27, 2016; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫31,530 | ₫34,600 | ₫31,060 | ₫32,600 | +5.0% | 154.5K | 80 |
| 2025 | ₫31,740 | ₫35,620 | ₫30,140 | ₫31,060 | -2.6% | 284.5K | 154 |
| 2024 | ₫27,260 | ₫39,170 | ₫27,260 | ₫31,880 | +14.8% | 274.9K | 143 |
| 2023 | ₫26,230 | ₫28,480 | ₫23,000 | ₫27,760 | +10.5% | 264.3K | 156 |
| 2022 | ₫19,660 | ₫25,790 | ₫19,320 | ₫25,130 | +27.8% | 798.7K | 171 |
| 2021 | ₫17,270 | ₫21,380 | ₫16,270 | ₫19,660 | +13.1% | 850K | 190 |
| 2020 | ₫17,080 | ₫19,290 | ₫15,840 | ₫17,390 | +6.2% | 526.2K | 181 |
| 2019 | ₫15,130 | ₫18,460 | ₫15,000 | ₫16,370 | +6.4% | 670.2K | 185 |
| 2018 | ₫11,110 | ₫15,770 | ₫11,110 | ₫15,380 | +40.5% | 975K | 204 |
| 2017 | ₫7,450 | ₫11,420 | ₫7,050 | ₫10,950 | +55.3% | 1.3M | 229 |
| 2016 | ₫6,630 | ₫7,510 | ₫5,470 | ₫7,050 | n/a | 1.3M | 131 |
S4A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫32,600 | +3.5% |
| August 2026 | ₫31,500 | 0.0% |
| July 2026 | ₫31,500 | -3.1% |
| June 2026 | ₫32,500 | 0.0% |
| May 2026 | ₫32,500 | -1.5% |
| April 2026 | ₫33,000 | +1.6% |
| March 2026 | ₫32,490 | 0.0% |
| February 2026 | ₫32,490 | +3.0% |
| January 2026 | ₫31,530 | +1.5% |
| December 2025 | ₫31,060 | -0.1% |
| November 2025 | ₫31,100 | -2.7% |
| October 2025 | ₫31,970 | +1.5% |
About the S4A data
Daily bars. 1,824 sessions from May 27, 2016 to Sep 25, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 27, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/S4A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- QNP Quy Nhon Port Joint Stock Company
- RAL Rangdong Light Source and Vacuum Flask Joint Stock Company
- REE Refrigeration Electrical Engineering Corporation
- RYG Royal Manufacture and Investment Joint Stock Company
- SAB Saigon Beer - Alcohol - Beverage Corporation
- SAM SAM Holdings Corporation
- SAV Savimex Corporation
- SBA Song Ba Joint Stock Company
Common questions
S4A share price history
