Sagiang Import & Export Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-13	77,100.00	77,100.00	75,500.00	76,500.00	75,797.52	1,935
2026-02-12	79,800.00	79,800.00	79,800.00	79,800.00	79,067.22	800
2026-02-11	78,000.00	78,000.00	78,000.00	78,000.00	77,283.75	400
2026-02-10	78,000.00	78,000.00	78,000.00	78,000.00	77,283.75	1,001
2026-02-09	77,000.00	78,000.00	77,000.00	78,000.00	77,283.75	200
2026-02-06	79,000.00	80,200.00	77,700.00	80,200.00	79,463.54	1,100
2026-02-05	79,200.00	79,200.00	79,000.00	79,000.00	78,274.56	1,500
2026-02-04	81,400.00	81,400.00	81,400.00	81,400.00	80,652.53	101
2026-02-03	82,000.00	82,000.00	80,000.00	81,400.00	80,652.53	1,300
2026-02-02	78,300.00	81,600.00	78,100.00	80,300.00	79,562.63	7,402
2026-01-30	80,500.00	82,000.00	80,100.00	80,200.00	79,463.54	4,102
2026-01-29	81,500.00	83,500.00	80,000.00	80,500.00	79,760.79	4,401
2026-01-28	81,000.00	82,000.00	80,300.00	81,500.00	80,751.61	5,100
2026-01-27	80,000.00	80,500.00	78,400.00	80,500.00	79,760.79	2,902
2026-01-26	78,000.00	78,000.00	75,300.00	75,400.00	74,707.62	5,600
2026-01-22	77,900.00	78,000.00	77,900.00	78,000.00	77,283.75	400
2026-01-21	76,100.00	81,700.00	73,000.00	81,700.00	80,949.77	1,801
2026-01-20	79,500.00	79,500.00	77,100.00	77,100.00	76,392.01	700
2026-01-19	79,900.00	79,900.00	79,500.00	79,500.00	78,769.97	1,752
2026-01-16	80,000.00	82,800.00	79,900.00	79,900.00	79,166.30	2,301
2026-01-14	80,000.00	86,000.00	77,600.00	82,900.00	82,138.75	22,601
2026-01-13	79,900.00	79,900.00	77,000.00	79,700.00	78,968.14	323
2026-01-12	76,600.00	80,100.00	76,600.00	80,000.00	79,265.38	802
2026-01-09	79,000.00	84,000.00	79,000.00	84,000.00	83,228.65	202
2026-01-08	79,000.00	79,000.00	79,000.00	79,000.00	78,274.56	105
2026-01-07	79,200.00	79,200.00	79,200.00	79,200.00	78,472.73	100
2026-01-06	82,800.00	82,800.00	76,200.00	76,200.00	75,500.28	800
2026-01-05	76,200.00	76,200.00	76,200.00	76,200.00	75,500.28	412
2025-12-31	78,000.00	82,000.00	78,000.00	82,000.00	81,247.02	5,200
2025-12-30	81,600.00	81,600.00	81,600.00	81,600.00	80,850.69	600
2025-12-26	77,900.00	77,900.00	77,900.00	77,900.00	77,184.66	100
2025-12-25	76,000.00	76,000.00	76,000.00	76,000.00	75,302.11	1,100
2025-12-23	78,400.00	78,400.00	76,100.00	76,100.00	75,401.19	600
2025-12-22	77,000.00	77,000.00	76,000.00	76,100.00	75,401.19	901
2025-12-19	77,300.00	79,700.00	76,100.00	76,100.00	75,401.19	1,500
2025-12-18	79,000.00	79,000.00	79,000.00	79,000.00	78,274.56	200
2025-12-17	77,200.00	80,400.00	77,200.00	79,500.00	78,769.97	1,300
2025-12-16	78,500.00	78,500.00	77,200.00	77,200.00	76,491.09	400
2025-12-15	79,900.00	79,900.00	78,000.00	78,900.00	78,175.48	1,100
2025-12-12	80,600.00	81,000.00	80,600.00	81,000.00	80,256.20	501
2025-12-11	79,200.00	81,400.00	78,000.00	81,400.00	80,652.53	1,103
2025-12-10	78,400.00	80,200.00	78,000.00	80,200.00	79,463.54	1,802
2025-12-09	80,800.00	82,000.00	79,000.00	80,800.00	80,058.03	1,701
2025-12-08	81,300.00	81,300.00	79,000.00	80,800.00	80,058.03	719
2025-12-05	81,700.00	81,700.00	80,000.00	81,400.00	80,652.53	3,509
2025-12-04	84,200.00	84,900.00	83,000.00	84,500.00	83,724.06	1,100
2025-12-03	83,000.00	84,900.00	83,000.00	84,900.00	84,120.39	700
2025-12-02	83,000.00	83,000.00	83,000.00	83,000.00	82,237.83	600
2025-12-01	80,100.00	82,700.00	80,000.00	82,700.00	81,940.59	701
2025-11-28	82,900.00	82,900.00	82,900.00	82,900.00	82,138.75	1,000
2025-11-26	82,900.00	83,000.00	82,900.00	83,000.00	82,237.83	500
2025-11-25	81,100.00	82,700.00	81,000.00	82,700.00	81,940.59	506
2025-11-24	83,400.00	83,400.00	83,400.00	83,400.00	82,634.16	221
2025-11-20	86,000.00	86,000.00	81,800.00	81,900.00	81,147.93	705
2025-11-19	80,000.00	80,100.00	80,000.00	80,100.00	79,364.46	301
2025-11-18	80,000.00	83,900.00	80,000.00	80,000.00	79,265.38	6,409
2025-11-17	79,100.00	80,000.00	79,100.00	80,000.00	79,265.38	7,305
2025-11-14	79,100.00	79,100.00	79,100.00	79,100.00	78,373.65	705
2025-11-13	79,600.00	79,700.00	79,100.00	79,100.00	78,373.65	6,411
2025-11-12	87,000.00	87,000.00	79,100.00	79,600.00	78,869.05	6,800

← NewerPage 3 of 11 · 633 trading daysOlder →

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.