HOSE · SJS · stock

SJ Group Joint Stock Company (SJS) stock price history

Every HOSE trading session of SJ Group Joint Stock Company from Jul 6, 2006 to Sep 28, 2026: 5,014 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.

Get SJS data, free keyYear by year table

SJS adjusted close, 2006 to 2026

SJSSJ Group Joint Stock Company
₫54,000-23.9% over one year
2010201520202025
₫219,220
All time high, 2007
₫73,000
52 week high, ₫44,500 low
5,014
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

SJS key facts

  • SJ Group Joint Stock Company (SJS) closed at ₫54,000 on Sep 28, 2026 on HOSE.
  • SJS's all time high close is ₫219,220, set on Jan 11, 2007; its all time low close is ₫2,710 on Sep 17, 2013.
  • SJS's 52 week range is ₫44,500 to ₫73,000.
  • SJS returned -23.9% over the year to Sep 28, 2026 and +124.5% over five years.
  • Over ten years SJS returned +541%, +20.4% a year compounded.
  • SJS's deepest drawdown was -98.8% from Jan 12, 2007 to Sep 17, 2013.
  • DataCedar holds 5,014 daily sessions of SJS history from Jul 6, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

SJS price chart, 2006 to 2026

SJS adjusted close, Jul 6, 2006 to Sep 28, 2026₫2,980₫11,254₫42,500₫160,5002010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SJS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.9%
3 months+12.5%
6 months+9.0%
Year to date-12.6%
1 year-23.9%
3 years+127.8%
5 years+124.5%
10 years+540.6%
Since Jul 6, 2006+79.3%
Compound annual growth, 20.2 years+2.9%

SJS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫219,220 on Jan 11, 2007
All time low close
₫2,710 on Sep 17, 2013
52 week high
₫73,000 on Sep 29, 2025
52 week low
₫44,500 on Jul 3, 2026
Deepest drawdown
-98.8% from Jan 12, 2007 to Sep 17, 2013, not yet recovered
Best single session
+163.0% on Jan 10, 2020
Worst single session
-73.9% on Jan 15, 2007
Volatility, 1 year annualised
30.0%
Sessions closing higher, 1 year
35%
Best calendar year
2021, +191%
Worst calendar year
2008, -78%

SJS 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. 2006 starts on Jul 6, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫61,000₫62,800₫44,500₫54,000-12.6%6.4M180
2025₫28,920₫84,800₫26,600₫61,800+116.3%12.9M249
2024₫26,760₫31,810₫23,170₫28,570+6.6%24.9M250
2023₫17,720₫28,570₫15,140₫26,800+52.5%30.3M249
2022₫31,470₫38,420₫14,520₫17,570-44.5%10.7M249
2021₫10,870₫31,700₫10,420₫31,660+191.3%40.8M250
2020₫6,560₫16,800₫5,680₫10,870+65.7%41.6M252
2019₫6,900₫8,950₫5,480₫6,560-4.9%44.6M250
2018₫9,630₫10,480₫5,210₫6,900-27.8%30.7M248
2017₫7,080₫10,930₫6,590₫9,560+35.0%61.7M250
2016₫6,960₫8,760₫5,690₫7,0800.0%34.7M251
2015₫7,530₫8,010₫5,600₫7,080-6.3%34.7M248
2014₫5,450₫8,820₫5,060₫7,560+35.7%85.6M247
2013₫6,470₫7,680₫2,710₫5,570-15.1%55.9M241
2012₫6,930₫12,650₫5,060₫6,560-4.5%41.3M250
2011₫18,670₫20,930₫4,610₫6,870-62.9%47M244
2010₫24,990₫27,100₫14,000₫18,520-23.1%106.2M250
2009₫16,110₫67,750₫12,920₫24,090+48.2%99M248
2008₫75,880₫76,490₫12,530₫16,260-78.4%35.5M242
2007₫171,640₫219,820₫57,210₫75,280-55.4%31M240
2006₫30,110₫173,450₫30,110₫168,630n/a6M126

SJS monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫54,000-3.9%
August 2026₫56,200+19.2%
July 2026₫47,150-1.8%
June 2026₫48,000-7.5%
May 2026₫51,900-10.1%
April 2026₫57,700+17.9%
March 2026₫48,950-5.3%
February 2026₫51,700-0.6%
January 2026₫52,000-15.9%
December 2025₫61,800+6.0%
November 2025₫58,300-6.9%
October 2025₫62,600-7.0%

About the SJS data

Daily bars. 5,014 sessions from Jul 6, 2006 to Sep 28, 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 21, 2026 forward, most recent session Sep 29, 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 Jul 6, 2006, 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/SJS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • SHI Son Ha International Corporation
  • SHP Southern Hydropower Joint Stock Company
  • SIP Sai Gon VRG Investment Corporation
  • SJD Can Don Hydro Power Joint Stock Company
  • SKG Superdong Fast Ferry Kien Giang Joint Stock Company
  • SMA Saigon Machinery Spare Parts Joint Stock Company
  • SMB Sai Gon - Mien Trung Beer Joint Stock Company
  • SMC SMC Trading Investment Joint Stock Company

Common questions

SJS share price history

Start with any symbol.

Start free