HOSE · SHA · stock
Son Ha Sai Gon Joint Stock Company (SHA) stock price history
Every HOSE trading session of Son Ha Sai Gon Joint Stock Company from Jan 21, 2013 to Nov 12, 2026: 3,222 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 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.
SHA adjusted close, 2013 to 2026
- ₫8,460
- All time high, 2022
- ₫4,340
- 52 week high, ₫3,540 low
- 3,222
- Daily sessions since 2013
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
SHA key facts
- Son Ha Sai Gon Joint Stock Company (SHA) closed at ₫3,690 on Nov 12, 2026 on HOSE.
- SHA's all time high close is ₫8,460, set on Jan 11, 2022; its all time low close is ₫1,080 on Jul 18, 2013.
- SHA's 52 week range is ₫3,540 to ₫4,340.
- SHA returned -10.0% over the year to Nov 12, 2026 and -50.7% over five years.
- Over ten years SHA returned -8%, -0.8% a year compounded.
- SHA's deepest drawdown was -77.6% from Jan 30, 2013 to Jul 18, 2013.
- DataCedar holds 3,222 daily sessions of SHA history from Jan 21, 2013 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
SHA price chart, 2013 to 2026
SHA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | -4.7% |
| 6 months | -5.4% |
| Year to date | -5.9% |
| 1 year | -10.0% |
| 3 years | -19.3% |
| 5 years | -50.7% |
| 10 years | -7.8% |
| Since Jan 21, 2013 | -23.6% |
| Compound annual growth, 13.8 years | -1.9% |
SHA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫8,460 on Jan 11, 2022
- All time low close
- ₫1,080 on Jul 18, 2013
- 52 week high
- ₫4,340 on Nov 25, 2025
- 52 week low
- ₫3,540 on Jul 16, 2026
- Deepest drawdown
- -77.6% from Jan 30, 2013 to Jul 18, 2013, recovered Jul 6, 2015
- Best single session
- +10.3% on Mar 28, 2013
- Worst single session
- -10.3% on Jun 24, 2013
- Volatility, 1 year annualised
- 25.7%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2021, +111%
- Worst calendar year
- 2022, -51%
SHA 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. 2013 starts on Jan 21, 2013; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫3,960 | ₫4,240 | ₫3,540 | ₫3,690 | -5.9% | 1.4M | 193 |
| 2025 | ₫3,930 | ₫4,400 | ₫3,430 | ₫3,920 | -0.8% | 4.5M | 245 |
| 2024 | ₫4,470 | ₫4,600 | ₫3,750 | ₫3,950 | -10.8% | 3.1M | 240 |
| 2023 | ₫3,850 | ₫5,610 | ₫3,610 | ₫4,430 | +19.4% | 8.8M | 249 |
| 2022 | ₫7,560 | ₫8,620 | ₫3,060 | ₫3,710 | -51.2% | 19.8M | 249 |
| 2021 | ₫3,620 | ₫8,470 | ₫3,390 | ₫7,600 | +110.5% | 53.7M | 250 |
| 2020 | ₫3,340 | ₫3,740 | ₫2,560 | ₫3,610 | +7.8% | 4.6M | 234 |
| 2019 | ₫3,400 | ₫3,770 | ₫3,100 | ₫3,350 | -3.2% | 2.8M | 228 |
| 2018 | ₫4,200 | ₫4,300 | ₫3,160 | ₫3,460 | -17.2% | 16.3M | 247 |
| 2017 | ₫4,000 | ₫4,930 | ₫3,840 | ₫4,180 | +4.5% | 64.8M | 250 |
| 2016 | ₫4,390 | ₫4,790 | ₫3,450 | ₫4,000 | -8.9% | 88.8M | 246 |
| 2015 | ₫2,890 | ₫6,130 | ₫2,450 | ₫4,390 | +62.0% | 75.9M | 236 |
| 2014 | ₫2,120 | ₫3,360 | ₫1,250 | ₫2,710 | +29.7% | 9.7M | 235 |
| 2013 | ₫4,520 | ₫4,870 | ₫1,040 | ₫2,090 | n/a | 292.1K | 120 |
SHA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫3,690 | -7.8% |
| October 2026 | ₫4,000 | +3.1% |
| September 2026 | ₫3,880 | -1.3% |
| August 2026 | ₫3,930 | 0.0% |
| July 2026 | ₫3,930 | -0.5% |
| June 2026 | ₫3,950 | -3.7% |
| May 2026 | ₫4,100 | +3.0% |
| April 2026 | ₫3,980 | +0.8% |
| March 2026 | ₫3,950 | -1.2% |
| February 2026 | ₫4,000 | -1.7% |
| January 2026 | ₫4,070 | +3.8% |
| December 2025 | ₫3,920 | -4.2% |
About the SHA data
Daily bars. 3,222 sessions from Jan 21, 2013 to Nov 12, 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 22, 2026 forward, most recent session Oct 23, 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 Jan 21, 2013, 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/hose%3ASHA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- SFI Sea & Air Freight International
- SGN Sai Gon Ground Services Joint Stock Company
- SGR Saigon Real Estate Group Joint Stock Company
- SGT Sai Gon Telecommunication & Technologies Corporation
- SHB Sai Gon - Ha Noi Commercial Joint Stock Bank
- SHI Son Ha International Corporation
- SHP Southern Hydropower Joint Stock Company
- SIP Sai Gon VRG Investment Corporation
Common questions
SHA share price history
