Sagiang Import & Export Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 86,000.00 | 91,900.00 | 85,000.00 | 86,000.00 | 85,210.28 | 79,900 |
| 2025-11-10 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 91,155.19 | 600 |
| 2025-11-07 | 91,900.00 | 91,900.00 | 91,900.00 | 91,900.00 | 91,056.11 | 101 |
| 2025-11-06 | 90,000.00 | 90,000.00 | 89,400.00 | 89,400.00 | 88,579.06 | 2,700 |
| 2025-11-05 | 91,000.00 | 91,000.00 | 90,000.00 | 90,500.00 | 89,668.96 | 4,404 |
| 2025-11-04 | 90,700.00 | 94,500.00 | 90,500.00 | 91,000.00 | 90,164.37 | 9,301 |
| 2025-10-30 | 97,000.00 | 97,000.00 | 93,000.00 | 95,000.00 | 94,127.64 | 1,500 |
| 2025-10-29 | 99,800.00 | 99,800.00 | 94,000.00 | 95,900.00 | 95,019.38 | 700 |
| 2025-10-28 | 94,000.00 | 94,200.00 | 93,500.00 | 94,200.00 | 93,334.99 | 2,400 |
| 2025-10-27 | 92,600.00 | 93,900.00 | 92,600.00 | 93,900.00 | 93,037.74 | 300 |
| 2025-10-24 | 92,000.00 | 94,000.00 | 90,200.00 | 92,600.00 | 91,749.68 | 11,308 |
| 2025-10-23 | 95,800.00 | 95,800.00 | 90,000.00 | 90,100.00 | 89,272.64 | 2,600 |
| 2025-10-22 | 95,000.00 | 95,000.00 | 93,000.00 | 93,800.00 | 92,938.66 | 1,200 |
| 2025-10-21 | 92,300.00 | 92,600.00 | 92,300.00 | 92,300.00 | 91,452.43 | 6,606 |
| 2025-10-20 | 113,800.00 | 113,800.00 | 102,500.00 | 102,500.00 | 101,558.77 | 500 |
| 2025-10-16 | 103,600.00 | 113,800.00 | 103,600.00 | 113,800.00 | 112,755.00 | 1,620 |
| 2025-10-15 | 101,000.00 | 103,600.00 | 98,000.00 | 103,600.00 | 102,648.67 | 1,200 |
| 2025-10-14 | 103,000.00 | 103,000.00 | 102,000.00 | 102,000.00 | 101,063.36 | 705 |
| 2025-10-13 | 104,400.00 | 104,500.00 | 104,400.00 | 104,500.00 | 103,540.40 | 300 |
| 2025-10-10 | 102,800.00 | 104,500.00 | 102,800.00 | 104,500.00 | 103,540.40 | 300 |
| 2025-10-07 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 103,045.00 | 3,000 |
| 2025-10-02 | 106,400.00 | 106,400.00 | 104,000.00 | 104,000.00 | 103,045.00 | 9,500 |
| 2025-10-01 | 104,500.00 | 106,900.00 | 104,500.00 | 106,900.00 | 105,918.37 | 5,900 |
| 2025-09-30 | 104,500.00 | 108,400.00 | 104,500.00 | 108,400.00 | 106,413.77 | 4,600 |
| 2025-09-29 | 107,800.00 | 107,800.00 | 107,800.00 | 107,800.00 | 105,824.77 | 100 |
| 2025-09-26 | 104,000.00 | 108,000.00 | 104,000.00 | 104,500.00 | 102,585.23 | 3,301 |
| 2025-09-24 | 105,100.00 | 105,100.00 | 104,000.00 | 104,000.00 | 102,094.40 | 2,601 |
| 2025-09-22 | 109,800.00 | 109,800.00 | 106,800.00 | 106,800.00 | 104,843.09 | 230 |
| 2025-09-19 | 111,800.00 | 111,800.00 | 105,400.00 | 107,700.00 | 105,726.60 | 4,300 |
| 2025-09-18 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 103,076.07 | 1,020 |
| 2025-09-17 | 106,500.00 | 106,500.00 | 105,000.00 | 105,000.00 | 103,076.07 | 5,407 |
| 2025-09-16 | 106,900.00 | 106,900.00 | 106,500.00 | 106,500.00 | 104,548.59 | 1,100 |
| 2025-09-15 | 106,600.00 | 110,300.00 | 106,600.00 | 108,000.00 | 106,021.10 | 2,400 |
| 2025-09-12 | 107,800.00 | 107,800.00 | 106,300.00 | 106,400.00 | 104,450.42 | 1,812 |
| 2025-09-11 | 106,300.00 | 108,700.00 | 106,300.00 | 106,300.00 | 104,352.25 | 800 |
| 2025-09-09 | 106,200.00 | 106,200.00 | 106,200.00 | 106,200.00 | 104,254.09 | 1,000 |
| 2025-09-08 | 112,800.00 | 112,800.00 | 106,100.00 | 106,100.00 | 104,155.92 | 10,300 |
| 2025-09-05 | 111,000.00 | 111,000.00 | 108,900.00 | 108,900.00 | 106,904.61 | 308 |
| 2025-09-04 | 103,700.00 | 113,000.00 | 103,700.00 | 110,900.00 | 108,867.97 | 17,400 |
| 2025-09-03 | 102,000.00 | 105,000.00 | 102,000.00 | 103,000.00 | 101,112.72 | 3,702 |
| 2025-08-29 | 100,900.00 | 101,000.00 | 100,000.00 | 101,000.00 | 99,149.37 | 2,200 |
| 2025-08-28 | 100,100.00 | 100,700.00 | 100,000.00 | 100,700.00 | 98,854.86 | 2,100 |
| 2025-08-27 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 98,167.69 | 4,000 |
| 2025-08-26 | 99,000.00 | 99,900.00 | 99,000.00 | 99,900.00 | 98,069.52 | 200 |
| 2025-08-25 | 100,000.00 | 100,000.00 | 98,000.00 | 99,000.00 | 97,186.01 | 6,700 |
| 2025-08-22 | 98,200.00 | 100,400.00 | 98,200.00 | 100,400.00 | 98,560.36 | 201 |
| 2025-08-21 | 100,700.00 | 100,700.00 | 99,000.00 | 100,500.00 | 98,658.53 | 1,700 |
| 2025-08-20 | 101,700.00 | 101,700.00 | 98,000.00 | 98,200.00 | 96,400.67 | 6,300 |
| 2025-08-18 | 100,200.00 | 101,700.00 | 100,000.00 | 101,700.00 | 99,836.54 | 1,500 |
| 2025-08-15 | 101,600.00 | 101,600.00 | 101,600.00 | 101,600.00 | 99,738.37 | 1,120 |
| 2025-08-14 | 101,200.00 | 101,700.00 | 101,100.00 | 101,700.00 | 99,836.54 | 1,100 |
| 2025-08-13 | 101,200.00 | 101,900.00 | 101,000.00 | 101,900.00 | 100,032.87 | 2,216 |
| 2025-08-12 | 100,000.00 | 101,900.00 | 100,000.00 | 101,900.00 | 100,032.87 | 820 |
| 2025-08-11 | 100,600.00 | 102,300.00 | 100,000.00 | 101,100.00 | 99,247.53 | 3,220 |
| 2025-08-08 | 102,700.00 | 102,700.00 | 100,000.00 | 102,400.00 | 100,523.71 | 2,200 |
| 2025-08-07 | 102,100.00 | 102,100.00 | 101,000.00 | 102,100.00 | 100,229.21 | 702 |
| 2025-08-06 | 100,500.00 | 102,400.00 | 100,500.00 | 102,300.00 | 100,425.55 | 2,207 |
| 2025-08-05 | 100,500.00 | 102,700.00 | 100,500.00 | 102,600.00 | 100,720.05 | 575 |
| 2025-08-04 | 100,400.00 | 102,500.00 | 100,300.00 | 102,500.00 | 100,621.88 | 421 |
| 2025-08-01 | 101,000.00 | 103,400.00 | 100,000.00 | 103,400.00 | 101,505.39 | 1,600 |
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.