HOSE · STG · stock
South Logistics Joint Stock Company (STG) stock price history
Every HOSE trading session of South Logistics Joint Stock Company from Mar 2, 2010 to Sep 28, 2026: 3,074 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.
STG adjusted close, 2010 to 2026
- ₫55,000
- All time high, 2023
- ₫44,500
- 52 week high, ₫24,250 low
- 3,074
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
STG key facts
- South Logistics Joint Stock Company (STG) closed at ₫35,700 on Sep 28, 2026 on HOSE.
- STG's all time high close is ₫55,000, set on Apr 28, 2023; its all time low close is ₫1,940 on Sep 18, 2012.
- STG's 52 week range is ₫24,250 to ₫44,500.
- STG returned -5.8% over the year to Sep 28, 2026 and +40.0% over five years.
- Over ten years STG returned +107%, +7.6% a year compounded.
- STG's deepest drawdown was -70.8% from Jun 18, 2010 to Sep 18, 2012.
- DataCedar holds 3,074 daily sessions of STG history from Mar 2, 2010 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
STG price chart, 2010 to 2026
STG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.8% |
| 3 months | +37.0% |
| 6 months | +2.3% |
| Year to date | -8.2% |
| 1 year | -5.8% |
| 3 years | -24.0% |
| 5 years | +40.0% |
| 10 years | +107.3% |
| Since Mar 2, 2010 | +891.7% |
| Compound annual growth, 16.6 years | +14.8% |
STG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫55,000 on Apr 28, 2023
- All time low close
- ₫1,940 on Sep 18, 2012
- 52 week high
- ₫44,500 on Jan 12, 2026
- 52 week low
- ₫24,250 on Jun 29, 2026
- Deepest drawdown
- -70.8% from Jun 18, 2010 to Sep 18, 2012, recovered Sep 7, 2015
- Best single session
- +10.4% on May 7, 2013
- Worst single session
- -7.1% on Jun 24, 2014
- Volatility, 1 year annualised
- 78.2%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2010
- 9.9×
- Best calendar year
- 2016, +174%
- Worst calendar year
- 2011, -37%
STG 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. 2010 starts on Mar 2, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫36,200 | ₫44,500 | ₫24,250 | ₫35,700 | -8.2% | 77.1K | 115 |
| 2025 | ₫40,800 | ₫42,700 | ₫30,650 | ₫38,900 | +1.8% | 93K | 146 |
| 2024 | ₫46,000 | ₫52,800 | ₫36,450 | ₫38,200 | -21.9% | 81.8K | 135 |
| 2023 | ₫39,500 | ₫56,200 | ₫35,150 | ₫48,900 | +22.2% | 2.2M | 162 |
| 2022 | ₫31,000 | ₫48,300 | ₫26,100 | ₫40,000 | +37.9% | 3.7M | 228 |
| 2021 | ₫15,200 | ₫37,900 | ₫13,500 | ₫29,000 | +90.8% | 9.4M | 250 |
| 2020 | ₫15,950 | ₫20,950 | ₫12,400 | ₫15,200 | -4.7% | 2.1M | 210 |
| 2019 | ₫17,700 | ₫18,800 | ₫11,700 | ₫15,950 | -15.2% | 1.1M | 234 |
| 2018 | ₫18,000 | ₫19,390 | ₫15,390 | ₫18,800 | +4.4% | 10.5M | 247 |
| 2017 | ₫21,610 | ₫32,180 | ₫15,300 | ₫18,000 | -16.9% | 57.6M | 250 |
| 2016 | ₫7,890 | ₫26,090 | ₫5,910 | ₫21,650 | +174.4% | 19.3M | 243 |
| 2015 | ₫6,140 | ₫9,270 | ₫4,470 | ₫7,890 | +21.0% | 1.6M | 162 |
| 2014 | ₫3,100 | ₫6,520 | ₫2,840 | ₫6,520 | +95.8% | 47.2K | 108 |
| 2013 | ₫2,940 | ₫4,270 | ₫2,300 | ₫3,330 | +18.5% | 36.8K | 86 |
| 2012 | ₫2,280 | ₫4,160 | ₫1,940 | ₫2,810 | +17.1% | 23.8K | 123 |
| 2011 | ₫3,650 | ₫4,650 | ₫2,300 | ₫2,400 | -37.3% | 132.7K | 170 |
| 2010 | ₫3,600 | ₫6,910 | ₫3,260 | ₫3,830 | n/a | 1.2M | 205 |
STG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫35,700 | +18.8% |
| August 2026 | ₫30,050 | -22.7% |
| July 2026 | ₫38,850 | +50.0% |
| June 2026 | ₫25,900 | -20.7% |
| May 2026 | ₫32,650 | -9.6% |
| April 2026 | ₫36,100 | +11.1% |
| March 2026 | ₫32,500 | -11.7% |
| February 2026 | ₫36,800 | -2.6% |
| January 2026 | ₫37,800 | -2.8% |
| December 2025 | ₫38,900 | +11.5% |
| November 2025 | ₫34,900 | -6.7% |
| October 2025 | ₫37,400 | -1.1% |
About the STG data
Daily bars. 3,074 sessions from Mar 2, 2010 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 22, 2026 forward, most recent session Sep 28, 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 Mar 2, 2010, 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/STG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- SSC Southern Seed Corporation
- SSI SSI Securities Corporation
- ST8 ST8 Holdings Joint Stock Company
- STB Saigon Treasure Commercial Joint Stock Bank
- STK Century Synthetic Fiber Corporation
- SVC Saigon General Service Corporation
- SVD Vu Dang Investment & Trading Joint Stock Company
- SVT Sai Gon Vien Dong Technology Joint Stock Company
Common questions
STG share price history
