Sagiang Import & Export Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-05 | 113,000.00 | 117,000.00 | 109,600.00 | 109,600.00 | 108,593.57 | 3,000 |
| 2026-06-04 | 109,600.00 | 109,600.00 | 109,600.00 | 109,600.00 | 108,593.57 | 1,000 |
| 2026-06-03 | 109,600.00 | 109,600.00 | 109,600.00 | 109,600.00 | 108,593.57 | 1,800 |
| 2026-06-02 | 109,600.00 | 109,600.00 | 109,600.00 | 109,600.00 | 108,593.57 | 900 |
| 2026-05-29 | 109,600.00 | 109,600.00 | 109,600.00 | 109,600.00 | 108,593.57 | 2,300 |
| 2026-05-28 | 109,700.00 | 109,700.00 | 109,600.00 | 109,600.00 | 108,593.57 | 2,000 |
| 2026-05-27 | 109,600.00 | 109,600.00 | 109,600.00 | 109,600.00 | 108,593.57 | 1,700 |
| 2026-05-26 | 109,500.00 | 113,000.00 | 109,500.00 | 109,600.00 | 108,593.57 | 6,300 |
| 2026-05-25 | 109,400.00 | 109,400.00 | 109,400.00 | 109,400.00 | 108,395.41 | 500 |
| 2026-05-22 | 112,000.00 | 112,000.00 | 108,000.00 | 110,000.00 | 108,989.90 | 700 |
| 2026-05-21 | 105,000.00 | 105,500.00 | 105,000.00 | 105,500.00 | 104,531.22 | 200 |
| 2026-05-20 | 105,000.00 | 106,200.00 | 105,000.00 | 105,000.00 | 104,035.81 | 8,701 |
| 2026-05-19 | 108,000.00 | 108,000.00 | 105,000.00 | 105,000.00 | 104,035.81 | 3,124 |
| 2026-05-18 | 109,000.00 | 109,000.00 | 109,000.00 | 109,000.00 | 107,999.08 | 103 |
| 2026-05-15 | 109,000.00 | 111,800.00 | 109,000.00 | 111,800.00 | 110,773.37 | 6,500 |
| 2026-05-12 | 108,400.00 | 109,000.00 | 108,400.00 | 109,000.00 | 107,999.08 | 401 |
| 2026-05-11 | 113,000.00 | 117,000.00 | 109,000.00 | 109,000.00 | 107,999.08 | 3,203 |
| 2026-05-08 | 101,200.00 | 107,800.00 | 99,700.00 | 107,700.00 | 106,711.02 | 526 |
| 2026-05-07 | 108,400.00 | 108,400.00 | 108,400.00 | 108,400.00 | 107,404.59 | 100 |
| 2026-05-06 | 107,000.00 | 108,500.00 | 107,000.00 | 108,500.00 | 107,503.67 | 3,400 |
| 2026-05-05 | 108,900.00 | 108,900.00 | 108,900.00 | 108,900.00 | 107,900.00 | 100 |
| 2026-04-28 | 104,400.00 | 104,400.00 | 96,000.00 | 103,900.00 | 102,945.91 | 1,400 |
| 2026-04-24 | 104,400.00 | 104,400.00 | 104,400.00 | 104,400.00 | 103,441.32 | 100 |
| 2026-04-23 | 103,600.00 | 104,400.00 | 103,600.00 | 104,400.00 | 103,441.32 | 4,312 |
| 2026-04-22 | 113,900.00 | 113,900.00 | 103,600.00 | 103,600.00 | 102,648.67 | 1,800 |
| 2026-04-21 | 103,500.00 | 103,600.00 | 100,000.00 | 103,600.00 | 102,648.67 | 2,801 |
| 2026-04-20 | 96,000.00 | 103,400.00 | 95,500.00 | 103,400.00 | 102,450.51 | 22,527 |
| 2026-04-17 | 85,500.00 | 94,000.00 | 85,500.00 | 94,000.00 | 93,136.82 | 4,725 |
| 2026-04-15 | 84,500.00 | 85,500.00 | 84,000.00 | 85,500.00 | 84,714.88 | 9,205 |
| 2026-04-14 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 79,265.38 | 2,012 |
| 2026-04-13 | 80,500.00 | 83,000.00 | 80,500.00 | 83,000.00 | 82,237.83 | 500 |
| 2026-04-09 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 79,265.38 | 105 |
| 2026-04-08 | 84,500.00 | 84,500.00 | 84,500.00 | 84,500.00 | 83,724.06 | 112 |
| 2026-04-07 | 80,900.00 | 80,900.00 | 80,900.00 | 80,900.00 | 80,157.12 | 427 |
| 2026-04-06 | 80,900.00 | 80,900.00 | 80,900.00 | 80,900.00 | 80,157.12 | 2,683 |
| 2026-04-03 | 80,900.00 | 80,900.00 | 80,900.00 | 80,900.00 | 80,157.12 | 104 |
| 2026-04-02 | 81,000.00 | 81,000.00 | 81,000.00 | 81,000.00 | 80,256.20 | 200 |
| 2026-04-01 | 81,400.00 | 81,400.00 | 81,000.00 | 81,000.00 | 80,256.20 | 1,200 |
| 2026-03-31 | 80,000.00 | 81,400.00 | 80,000.00 | 81,400.00 | 80,652.53 | 1,400 |
| 2026-03-27 | 80,000.00 | 80,000.00 | 80,000.00 | 80,000.00 | 79,265.38 | 101 |
| 2026-03-26 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 77,283.75 | 500 |
| 2026-03-25 | 78,200.00 | 78,200.00 | 78,100.00 | 78,100.00 | 77,382.83 | 200 |
| 2026-03-24 | 81,000.00 | 81,000.00 | 78,000.00 | 78,000.00 | 77,283.75 | 503 |
| 2026-03-23 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 77,283.75 | 5,400 |
| 2026-03-20 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 77,283.75 | 4,000 |
| 2026-03-19 | 77,700.00 | 78,000.00 | 77,700.00 | 78,000.00 | 77,283.75 | 6,209 |
| 2026-03-18 | 77,600.00 | 77,800.00 | 77,600.00 | 77,700.00 | 76,986.50 | 1,101 |
| 2026-03-17 | 77,600.00 | 77,600.00 | 77,600.00 | 77,600.00 | 76,887.42 | 105 |
| 2026-03-13 | 77,500.00 | 77,500.00 | 77,500.00 | 77,500.00 | 76,788.34 | 7,203 |
| 2026-03-12 | 78,000.00 | 78,000.00 | 78,000.00 | 78,000.00 | 77,283.75 | 100 |
| 2026-03-10 | 83,000.00 | 83,000.00 | 77,000.00 | 77,500.00 | 76,788.34 | 3,301 |
| 2026-03-09 | 79,000.00 | 79,500.00 | 72,200.00 | 77,000.00 | 76,292.93 | 54,300 |
| 2026-03-06 | 78,000.00 | 79,500.00 | 78,000.00 | 79,500.00 | 78,769.97 | 4,701 |
| 2026-03-05 | 77,900.00 | 78,000.00 | 77,900.00 | 78,000.00 | 77,283.75 | 700 |
| 2026-03-04 | 75,600.00 | 77,900.00 | 75,500.00 | 77,900.00 | 77,184.66 | 4,000 |
| 2026-03-02 | 77,900.00 | 79,800.00 | 77,900.00 | 78,000.00 | 77,283.75 | 17,624 |
| 2026-02-27 | 77,000.00 | 77,900.00 | 76,000.00 | 77,900.00 | 77,184.66 | 1,204 |
| 2026-02-25 | 77,100.00 | 77,200.00 | 76,800.00 | 77,000.00 | 76,292.93 | 4,704 |
| 2026-02-24 | 77,100.00 | 77,100.00 | 77,100.00 | 77,100.00 | 76,392.01 | 100 |
| 2026-02-23 | 76,800.00 | 76,800.00 | 76,800.00 | 76,800.00 | 76,094.77 | 100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 1,000.0000 VND |
| 2025-10-01 | 1,000.0000 VND |
| 2024-09-17 | 1,000.0000 VND |
| 2023-09-18 | 1,000.0000 VND |
| 2021-10-18 | 1,000.0000 VND |
| 2020-05-29 | 1,200.0000 VND |
| 2019-12-31 | 1,000.0000 VND |
| 2019-04-12 | 1,500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.