SJ Group JSC (SJS)

SJS
🏛️ Vietnam →
67,900.00
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 45,200.00 45,500.00 44,100.00 45,500.00 0.0M
2022-12-29 45,000.00 45,600.00 43,000.00 45,100.00 0.0M
2022-12-28 46,000.00 46,000.00 45,500.00 45,500.00 0.0M
2022-12-27 46,100.00 47,000.00 45,500.00 45,500.00 0.0M
2022-12-26 48,900.00 48,900.00 46,100.00 46,100.00 0.0M
2022-12-23 45,000.00 48,000.00 44,800.00 48,000.00 0.0M
2022-12-22 45,050.00 46,200.00 45,000.00 45,000.00 0.0M
2022-12-21 46,600.00 46,700.00 43,500.00 46,000.00 0.0M
2022-12-20 48,400.00 49,000.00 45,000.00 45,200.00 0.0M
2022-12-19 48,800.00 48,800.00 47,500.00 48,000.00 0.0M
2022-12-16 48,000.00 49,500.00 47,100.00 47,900.00 0.0M
2022-12-15 48,000.00 50,000.00 47,900.00 47,900.00 0.0M
2022-12-14 50,000.00 50,500.00 48,000.00 49,900.00 0.0M
2022-12-13 49,300.00 49,300.00 46,000.00 49,300.00 0.0M
2022-12-12 49,050.00 49,800.00 45,200.00 48,000.00 0.0M
2022-12-09 45,200.00 47,500.00 45,000.00 47,500.00 0.0M
2022-12-08 48,550.00 48,550.00 45,400.00 45,400.00 0.0M
2022-12-07 49,900.00 49,900.00 45,250.00 45,400.00 0.0M
2022-12-06 48,050.00 50,000.00 47,300.00 47,300.00 0.0M
2022-12-05 50,700.00 51,200.00 49,000.00 50,000.00 0.0M
2022-12-02 47,500.00 50,600.00 47,500.00 50,600.00 0.0M
2022-12-01 47,300.00 47,500.00 46,350.00 47,500.00 0.0M
2022-11-30 40,200.00 44,400.00 40,200.00 44,400.00 0.0M
2022-11-29 42,000.00 42,000.00 40,300.00 42,000.00 0.0M
2022-11-28 42,400.00 42,400.00 39,800.00 41,950.00 0.0M
2022-11-25 38,600.00 40,500.00 38,250.00 40,500.00 0.1M
2022-11-24 37,600.00 40,250.00 37,600.00 40,250.00 0.1M
2022-11-23 40,450.00 40,450.00 37,950.00 40,400.00 0.1M
2022-11-22 37,950.00 40,750.00 37,950.00 40,500.00 0.2M
2022-11-21 41,900.00 43,000.00 39,000.00 40,800.00 0.1M
2022-11-18 38,000.00 41,900.00 38,000.00 40,850.00 0.7M
2022-11-17 40,850.00 40,850.00 40,850.00 40,850.00 0.7M
2022-11-16 43,900.00 43,900.00 43,900.00 43,900.00 0.0M
2022-11-15 47,200.00 47,200.00 47,200.00 47,200.00 0.0M
2022-11-14 51,000.00 53,900.00 50,700.00 50,700.00 0.0M
2022-11-11 57,800.00 57,800.00 51,700.00 54,500.00 0.1M
2022-11-10 60,900.00 60,900.00 53,500.00 55,500.00 0.1M
2022-11-09 59,800.00 59,800.00 57,000.00 57,500.00 0.0M
2022-11-08 60,000.00 60,000.00 55,000.00 58,000.00 0.0M
2022-11-07 58,200.00 58,200.00 57,600.00 57,900.00 0.0M
2022-11-04 60,800.00 60,800.00 58,000.00 60,000.00 0.0M
2022-11-03 60,700.00 60,700.00 58,500.00 60,000.00 0.0M
2022-11-02 60,100.00 60,100.00 59,000.00 60,000.00 0.0M
2022-11-01 62,500.00 62,500.00 60,000.00 61,000.00 0.0M
2022-10-31 63,000.00 63,000.00 58,600.00 62,200.00 0.0M
2022-10-28 64,000.00 64,000.00 61,000.00 63,000.00 0.0M
2022-10-27 61,700.00 63,700.00 60,700.00 63,500.00 0.0M
2022-10-26 61,000.00 63,900.00 61,000.00 63,900.00 0.0M
2022-10-25 59,300.00 61,900.00 57,600.00 61,900.00 0.0M
2022-10-24 63,500.00 63,500.00 59,400.00 59,400.00 0.0M
2022-10-21 64,400.00 64,500.00 62,100.00 63,800.00 0.0M
2022-10-20 66,000.00 67,900.00 66,000.00 66,000.00 0.0M
2022-10-19 64,500.00 67,000.00 63,000.00 67,000.00 0.0M
2022-10-18 64,500.00 64,500.00 62,000.00 64,500.00 0.0M
2022-10-17 59,900.00 61,800.00 59,000.00 61,000.00 0.0M
2022-10-14 60,100.00 61,500.00 58,700.00 61,000.00 0.0M
2022-10-13 60,000.00 60,300.00 58,000.00 60,100.00 0.0M
2022-10-12 58,000.00 60,000.00 57,500.00 60,000.00 0.0M
2022-10-11 56,000.00 57,900.00 54,000.00 57,900.00 0.1M
2022-10-10 53,500.00 57,900.00 53,500.00 57,000.00 0.0M
2022-10-07 60,000.00 60,000.00 56,800.00 57,400.00 0.1M
2022-10-06 61,000.00 62,000.00 60,000.00 61,000.00 0.0M
2022-10-05 61,000.00 62,000.00 60,100.00 62,000.00 0.0M
2022-10-04 62,000.00 62,900.00 60,000.00 61,400.00 0.0M
2022-10-03 62,100.00 63,900.00 61,000.00 62,000.00 0.0M
2022-09-30 64,000.00 64,300.00 60,000.00 64,000.00 0.0M
2022-09-29 65,000.00 66,900.00 63,300.00 64,400.00 0.0M
2022-09-28 65,000.00 65,800.00 63,000.00 65,000.00 0.1M
2022-09-27 66,800.00 67,500.00 65,600.00 66,000.00 0.0M
2022-09-26 67,500.00 68,900.00 65,000.00 67,800.00 0.0M
2022-09-23 66,400.00 68,900.00 66,400.00 68,900.00 0.0M
2022-09-22 64,700.00 68,000.00 64,600.00 68,000.00 0.0M
2022-09-21 66,200.00 67,700.00 66,200.00 67,700.00 0.0M
2022-09-20 67,800.00 67,900.00 66,500.00 67,900.00 0.0M
2022-09-19 68,200.00 68,200.00 66,500.00 67,800.00 0.1M
2022-09-16 69,000.00 69,000.00 67,100.00 68,000.00 0.0M
2022-09-15 68,000.00 68,500.00 67,500.00 68,300.00 0.0M
2022-09-14 68,000.00 69,000.00 65,600.00 68,500.00 0.1M
2022-09-13 69,000.00 69,000.00 68,000.00 68,600.00 0.0M
2022-09-12 68,200.00 69,000.00 68,200.00 69,000.00 0.0M
2022-09-09 69,500.00 69,500.00 68,000.00 69,500.00 0.0M
2022-09-08 68,000.00 70,000.00 68,000.00 69,600.00 0.0M
2022-09-07 69,900.00 70,500.00 69,000.00 69,600.00 0.0M
2022-09-06 69,500.00 70,000.00 69,100.00 70,000.00 0.0M
2022-09-05 70,000.00 70,500.00 69,400.00 70,400.00 0.0M
2022-08-31 69,500.00 70,100.00 69,400.00 70,100.00 0.0M
2022-08-30 71,900.00 72,300.00 70,000.00 70,500.00 0.1M
2022-08-29 69,400.00 71,900.00 69,000.00 71,900.00 0.0M
2022-08-26 74,000.00 74,000.00 71,000.00 72,400.00 0.0M
2022-08-25 69,700.00 74,000.00 69,700.00 73,600.00 0.1M
2022-08-24 67,900.00 70,000.00 67,900.00 69,700.00 0.1M
2022-08-23 67,400.00 69,500.00 66,700.00 69,500.00 0.0M
2022-08-22 66,200.00 68,000.00 66,200.00 67,500.00 0.0M
2022-08-19 68,700.00 68,700.00 67,500.00 68,700.00 0.0M
2022-08-18 67,500.00 68,800.00 67,500.00 68,800.00 0.0M
2022-08-17 68,200.00 68,800.00 67,500.00 68,800.00 0.0M
2022-08-16 69,800.00 69,800.00 68,000.00 69,300.00 0.0M
2022-08-15 69,700.00 69,800.00 68,100.00 69,000.00 0.0M
2022-08-12 70,000.00 70,000.00 68,900.00 69,800.00 0.0M
2022-08-11 68,100.00 70,000.00 68,100.00 69,900.00 0.1M
2022-08-10 68,600.00 69,600.00 68,500.00 68,500.00 0.0M
2022-08-09 70,300.00 70,300.00 68,700.00 69,400.00 0.0M
2022-08-08 69,300.00 69,900.00 68,900.00 69,300.00 0.0M
2022-08-05 69,000.00 70,500.00 68,800.00 70,200.00 0.0M
2022-08-04 69,500.00 69,500.00 68,500.00 69,400.00 0.0M
2022-08-03 69,900.00 69,900.00 69,000.00 69,600.00 0.0M
2022-08-02 70,000.00 70,000.00 69,000.00 69,900.00 0.0M
2022-08-01 69,900.00 69,900.00 68,000.00 69,900.00 0.0M
2022-07-29 70,000.00 70,300.00 68,700.00 70,300.00 0.0M
2022-07-28 70,300.00 70,300.00 69,200.00 70,200.00 0.0M
2022-07-27 69,000.00 70,500.00 68,000.00 70,500.00 0.0M
2022-07-26 70,800.00 71,800.00 69,200.00 70,800.00 0.0M
2022-07-25 72,000.00 72,000.00 68,000.00 70,900.00 0.0M
2022-07-22 70,100.00 70,800.00 69,500.00 70,600.00 0.0M
2022-07-21 69,300.00 71,800.00 69,300.00 70,300.00 0.0M
2022-07-20 71,000.00 71,000.00 69,100.00 70,300.00 0.0M
2022-07-19 68,400.00 69,900.00 68,300.00 69,900.00 0.0M
2022-07-18 70,000.00 70,500.00 68,500.00 69,900.00 0.0M
2022-07-15 68,300.00 70,000.00 68,000.00 70,000.00 0.0M
2022-07-14 69,400.00 69,400.00 67,600.00 69,400.00 0.0M
2022-07-13 71,900.00 71,900.00 67,500.00 69,400.00 0.0M
2022-07-12 67,400.00 69,900.00 67,200.00 69,400.00 0.0M
2022-07-11 69,500.00 69,500.00 67,000.00 69,000.00 0.0M
2022-07-08 69,700.00 69,700.00 67,100.00 69,000.00 0.0M
2022-07-07 70,000.00 70,000.00 67,000.00 69,600.00 0.1M
2022-07-06 71,500.00 71,600.00 68,000.00 70,000.00 0.0M
2022-07-05 69,200.00 71,900.00 69,200.00 71,900.00 0.0M
2022-07-04 71,800.00 72,000.00 69,000.00 72,000.00 0.0M
2022-07-01 69,500.00 72,400.00 66,900.00 72,000.00 0.0M
2022-06-30 69,100.00 72,000.00 69,100.00 71,900.00 0.0M
2022-06-29 72,800.00 72,800.00 68,000.00 72,000.00 0.0M
2022-06-28 74,900.00 74,900.00 68,000.00 72,900.00 0.0M
2022-06-27 71,900.00 73,000.00 70,000.00 73,000.00 0.0M
2022-06-24 72,000.00 72,000.00 70,400.00 71,900.00 0.0M
2022-06-23 70,800.00 72,000.00 69,700.00 71,500.00 0.0M
2022-06-22 67,100.00 72,900.00 67,100.00 70,800.00 0.0M
2022-06-21 72,000.00 74,800.00 69,000.00 69,000.00 0.0M
2022-06-20 76,000.00 76,000.00 71,200.00 72,000.00 0.0M
2022-06-17 75,700.00 77,000.00 75,200.00 75,700.00 0.0M
2022-06-16 79,800.00 79,800.00 77,500.00 77,500.00 0.0M
2022-06-15 81,600.00 81,600.00 77,000.00 77,000.00 0.0M
2022-06-14 79,500.00 79,500.00 77,100.00 79,500.00 0.0M
2022-06-13 78,100.00 80,000.00 75,700.00 78,900.00 0.1M
2022-06-10 77,000.00 80,000.00 77,000.00 80,000.00 0.0M
2022-06-09 72,500.00 78,900.00 71,000.00 78,800.00 0.1M
2022-06-08 73,100.00 74,200.00 71,000.00 73,800.00 0.0M
2022-06-07 70,100.00 71,000.00 69,500.00 71,000.00 0.0M
2022-06-06 68,500.00 72,200.00 68,500.00 70,500.00 0.0M
2022-06-03 70,500.00 72,100.00 70,500.00 72,000.00 0.0M
2022-06-02 70,900.00 74,700.00 70,800.00 70,800.00 0.0M
2022-06-01 71,000.00 72,300.00 70,600.00 72,300.00 0.0M
2022-05-31 70,900.00 72,800.00 70,600.00 72,800.00 0.0M
2022-05-30 74,800.00 75,000.00 70,800.00 72,800.00 0.0M
2022-05-27 71,900.00 72,600.00 71,400.00 72,400.00 0.0M
2022-05-26 72,200.00 72,500.00 70,600.00 72,000.00 0.0M
2022-05-25 70,000.00 72,000.00 69,800.00 72,000.00 0.0M
2022-05-24 69,500.00 72,200.00 69,500.00 72,200.00 0.0M
2022-05-23 75,900.00 75,900.00 70,600.00 72,800.00 0.0M
2022-05-20 72,800.00 73,900.00 72,600.00 72,800.00 0.0M
2022-05-19 70,000.00 71,800.00 69,900.00 71,800.00 0.0M
2022-05-18 71,000.00 71,000.00 68,600.00 70,000.00 0.0M
2022-05-17 68,100.00 72,000.00 67,600.00 70,000.00 0.0M
2022-05-16 70,400.00 70,500.00 67,000.00 70,400.00 0.0M
2022-05-13 72,500.00 72,500.00 67,600.00 70,400.00 0.1M
2022-05-12 75,400.00 75,400.00 72,000.00 72,600.00 0.0M
2022-05-11 72,500.00 76,900.00 72,000.00 73,200.00 0.0M
2022-05-10 74,700.00 75,500.00 70,100.00 72,500.00 0.0M
2022-05-09 78,900.00 78,900.00 74,300.00 74,700.00 0.0M
2022-05-06 80,000.00 80,000.00 79,000.00 79,000.00 0.0M
2022-05-05 80,500.00 80,600.00 79,500.00 80,000.00 0.0M
2022-05-04 81,800.00 81,800.00 79,500.00 80,500.00 0.0M
2022-04-29 80,000.00 81,000.00 80,000.00 80,200.00 0.0M
2022-04-28 79,100.00 82,400.00 78,000.00 79,300.00 0.1M
2022-04-27 77,600.00 79,000.00 77,600.00 79,000.00 0.0M
2022-04-26 77,800.00 77,900.00 75,500.00 77,600.00 0.0M
2022-04-25 79,000.00 79,000.00 76,500.00 78,900.00 0.0M
2022-04-22 82,200.00 83,900.00 77,000.00 82,000.00 0.0M
2022-04-21 79,000.00 82,300.00 77,000.00 82,300.00 0.0M
2022-04-20 83,700.00 83,700.00 79,000.00 82,700.00 0.0M
2022-04-19 83,000.00 85,000.00 79,900.00 83,000.00 0.1M
2022-04-18 84,000.00 87,000.00 82,000.00 83,500.00 0.1M
2022-04-15 86,000.00 87,900.00 85,000.00 86,100.00 0.0M
2022-04-14 87,000.00 87,300.00 86,500.00 87,000.00 0.0M
2022-04-13 88,000.00 88,000.00 86,500.00 87,000.00 0.0M
2022-04-12 87,100.00 87,900.00 86,000.00 86,800.00 0.0M
2022-04-08 87,200.00 89,000.00 87,200.00 87,200.00 0.0M
2022-04-07 91,000.00 91,900.00 87,000.00 87,200.00 0.1M
2022-04-06 95,900.00 95,900.00 90,000.00 91,500.00 0.0M
2022-04-05 96,100.00 99,500.00 94,800.00 96,500.00 0.1M
2022-04-04 96,300.00 98,000.00 94,800.00 96,100.00 0.1M
2022-04-01 92,400.00 95,500.00 92,400.00 95,000.00 0.0M
2022-03-31 94,600.00 96,000.00 94,400.00 95,500.00 0.0M
2022-03-30 89,200.00 94,400.00 89,200.00 94,400.00 0.3M
2022-03-29 86,900.00 88,300.00 84,900.00 88,300.00 0.0M
2022-03-28 87,500.00 87,500.00 86,000.00 87,000.00 0.0M
2022-03-25 87,000.00 88,000.00 86,200.00 87,200.00 0.1M
2022-03-24 86,700.00 87,200.00 86,700.00 87,200.00 0.0M
2022-03-23 88,000.00 88,000.00 86,500.00 86,600.00 0.0M
2022-03-22 87,000.00 87,700.00 86,900.00 87,000.00 0.1M
2022-03-21 87,700.00 87,700.00 86,400.00 86,900.00 0.1M
2022-03-18 86,900.00 86,900.00 85,800.00 86,400.00 0.0M
2022-03-17 85,000.00 87,000.00 85,000.00 85,600.00 0.0M
2022-03-16 85,400.00 86,000.00 84,800.00 84,800.00 0.0M
2022-03-15 84,100.00 85,700.00 84,100.00 85,400.00 0.0M
2022-03-14 86,000.00 86,000.00 82,400.00 84,400.00 0.1M
2022-03-11 86,000.00 88,000.00 85,500.00 86,000.00 0.0M
2022-03-10 87,500.00 90,000.00 87,500.00 89,600.00 0.0M
2022-03-09 91,500.00 91,500.00 88,100.00 90,000.00 0.0M
2022-03-08 87,800.00 90,300.00 86,100.00 90,000.00 0.1M
2022-03-07 88,000.00 90,000.00 86,500.00 88,000.00 0.0M
2022-03-04 88,000.00 88,200.00 87,100.00 87,200.00 0.0M
2022-03-03 83,700.00 87,900.00 83,700.00 87,100.00 0.1M
2022-03-02 84,800.00 85,000.00 83,500.00 83,500.00 0.1M
2022-03-01 83,000.00 85,000.00 82,700.00 84,900.00 0.0M
2022-02-28 84,000.00 84,500.00 82,100.00 84,000.00 0.0M
2022-02-25 83,900.00 86,000.00 83,800.00 84,100.00 0.1M
2022-02-24 83,000.00 84,000.00 81,000.00 82,300.00 0.0M
2022-02-23 85,200.00 86,500.00 84,000.00 85,100.00 0.1M
2022-02-22 86,100.00 86,100.00 83,000.00 84,800.00 0.0M
2022-02-21 84,900.00 86,900.00 84,000.00 86,000.00 0.0M
2022-02-18 84,100.00 84,900.00 83,000.00 84,900.00 0.0M
2022-02-17 84,000.00 84,600.00 83,600.00 84,500.00 0.0M
2022-02-16 83,300.00 84,500.00 83,100.00 84,500.00 0.0M
2022-02-15 82,200.00 83,400.00 82,200.00 83,300.00 0.0M
2022-02-14 82,800.00 83,000.00 81,000.00 82,200.00 0.0M
2022-02-11 82,700.00 83,300.00 82,600.00 82,800.00 0.0M
2022-02-10 83,900.00 83,900.00 82,300.00 82,700.00 0.0M
2022-02-09 82,000.00 83,100.00 80,500.00 82,500.00 0.1M
2022-02-08 82,900.00 82,900.00 81,800.00 82,000.00 0.0M
2022-02-07 82,000.00 84,000.00 81,900.00 82,900.00 0.0M
2022-01-28 81,100.00 82,600.00 81,100.00 81,500.00 0.1M
2022-01-27 80,200.00 84,000.00 80,200.00 81,100.00 0.1M
2022-01-26 84,000.00 85,900.00 81,000.00 82,000.00 0.0M
2022-01-25 81,000.00 84,000.00 81,000.00 84,000.00 0.1M
2022-01-24 80,000.00 83,600.00 80,000.00 81,600.00 0.1M
2022-01-21 88,000.00 88,000.00 85,000.00 85,800.00 0.0M
2022-01-20 82,500.00 88,000.00 82,000.00 88,000.00 0.1M
2022-01-19 81,200.00 85,900.00 81,000.00 84,100.00 0.1M
2022-01-18 91,500.00 91,900.00 85,100.00 85,200.00 0.1M
2022-01-17 96,500.00 96,500.00 90,800.00 91,500.00 0.1M
2022-01-14 83,800.00 90,400.00 83,800.00 90,400.00 0.5M
2022-01-13 85,000.00 85,200.00 83,800.00 84,500.00 0.1M
2022-01-12 83,900.00 85,000.00 80,100.00 84,000.00 0.1M
2022-01-11 81,400.00 86,000.00 79,800.00 84,000.00 0.2M
2022-01-10 80,200.00 81,500.00 79,600.00 80,500.00 0.1M
2022-01-07 80,800.00 81,800.00 80,200.00 81,000.00 0.1M
2022-01-06 79,900.00 81,000.00 79,000.00 80,800.00 0.1M
2022-01-05 81,200.00 81,600.00 79,700.00 79,900.00 0.1M
2022-01-04 81,500.00 82,000.00 81,000.00 81,000.00 0.1M