Sagiang Import & Export Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 102,300.00 | 102,300.00 | 102,000.00 | 102,000.00 | 100,131.04 | 512 |
| 2025-07-30 | 102,100.00 | 104,500.00 | 102,000.00 | 104,500.00 | 102,585.23 | 613 |
| 2025-07-29 | 105,000.00 | 105,500.00 | 102,900.00 | 104,800.00 | 102,879.74 | 1,510 |
| 2025-07-28 | 102,300.00 | 104,800.00 | 102,200.00 | 104,800.00 | 102,879.74 | 826 |
| 2025-07-25 | 103,000.00 | 103,000.00 | 102,200.00 | 102,200.00 | 100,327.38 | 1,500 |
| 2025-07-24 | 104,500.00 | 104,500.00 | 102,500.00 | 102,500.00 | 100,621.88 | 2,906 |
| 2025-07-23 | 102,400.00 | 105,500.00 | 102,400.00 | 105,500.00 | 103,566.91 | 1,149 |
| 2025-07-22 | 102,500.00 | 110,400.00 | 102,500.00 | 110,400.00 | 108,377.13 | 3,511 |
| 2025-07-21 | 103,000.00 | 103,200.00 | 103,000.00 | 103,000.00 | 101,112.72 | 737 |
| 2025-07-18 | 104,000.00 | 104,000.00 | 102,000.00 | 103,400.00 | 101,505.39 | 3,738 |
| 2025-07-17 | 105,000.00 | 105,000.00 | 104,200.00 | 104,300.00 | 102,388.90 | 1,921 |
| 2025-07-16 | 108,900.00 | 108,900.00 | 104,500.00 | 105,000.00 | 103,076.07 | 7,816 |
| 2025-07-15 | 105,500.00 | 106,600.00 | 104,700.00 | 106,600.00 | 104,646.76 | 3,400 |
| 2025-07-14 | 104,500.00 | 106,300.00 | 104,500.00 | 105,500.00 | 103,566.91 | 2,113 |
| 2025-07-11 | 107,900.00 | 107,900.00 | 107,900.00 | 107,900.00 | 105,922.94 | 111 |
| 2025-07-09 | 105,000.00 | 107,300.00 | 105,000.00 | 106,900.00 | 104,941.26 | 1,010 |
| 2025-07-08 | 107,700.00 | 107,700.00 | 106,000.00 | 106,200.00 | 104,254.09 | 1,600 |
| 2025-07-07 | 106,900.00 | 106,900.00 | 106,900.00 | 106,900.00 | 104,941.26 | 118 |
| 2025-07-04 | 105,200.00 | 105,500.00 | 104,900.00 | 104,900.00 | 102,977.91 | 1,206 |
| 2025-07-03 | 107,900.00 | 107,900.00 | 105,000.00 | 105,000.00 | 103,076.07 | 2,400 |
| 2025-07-02 | 105,100.00 | 107,900.00 | 105,100.00 | 107,900.00 | 105,922.94 | 300 |
| 2025-07-01 | 107,000.00 | 107,000.00 | 106,100.00 | 106,100.00 | 104,155.92 | 9,737 |
| 2025-06-30 | 106,000.00 | 115,000.00 | 106,000.00 | 115,000.00 | 112,892.84 | 5,520 |
| 2025-06-27 | 106,300.00 | 106,300.00 | 106,200.00 | 106,200.00 | 104,254.09 | 3,300 |
| 2025-06-26 | 105,400.00 | 105,400.00 | 105,400.00 | 105,400.00 | 103,468.74 | 1,101 |
| 2025-06-25 | 105,000.00 | 105,400.00 | 104,100.00 | 105,400.00 | 103,468.74 | 8,400 |
| 2025-06-24 | 104,500.00 | 106,000.00 | 104,200.00 | 106,000.00 | 104,057.75 | 2,900 |
| 2025-06-23 | 106,800.00 | 106,800.00 | 104,400.00 | 104,400.00 | 102,487.07 | 6,200 |
| 2025-06-20 | 106,000.00 | 106,500.00 | 106,000.00 | 106,400.00 | 104,450.42 | 2,700 |
| 2025-06-19 | 106,000.00 | 106,500.00 | 106,000.00 | 106,500.00 | 104,548.59 | 4,200 |
| 2025-06-18 | 106,500.00 | 106,800.00 | 104,700.00 | 106,000.00 | 104,057.75 | 7,402 |
| 2025-06-16 | 104,000.00 | 105,900.00 | 103,200.00 | 105,800.00 | 103,861.41 | 2,000 |
| 2025-06-13 | 104,100.00 | 105,000.00 | 103,800.00 | 105,000.00 | 103,076.07 | 912 |
| 2025-06-12 | 104,000.00 | 106,000.00 | 104,000.00 | 106,000.00 | 104,057.75 | 1,901 |
| 2025-06-11 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 102,094.40 | 1,003 |
| 2025-06-10 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 103,076.07 | 208 |
| 2025-06-09 | 102,200.00 | 102,200.00 | 102,200.00 | 102,200.00 | 100,327.38 | 200 |
| 2025-06-06 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 102,094.40 | 206 |
| 2025-06-05 | 104,000.00 | 105,000.00 | 103,100.00 | 105,000.00 | 103,076.07 | 1,801 |
| 2025-06-04 | 104,000.00 | 105,000.00 | 104,000.00 | 104,000.00 | 102,094.40 | 1,387 |
| 2025-06-03 | 104,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 102,094.40 | 120 |
| 2025-06-02 | 102,100.00 | 104,000.00 | 101,000.00 | 104,000.00 | 102,094.40 | 3,809 |
| 2025-05-30 | 104,000.00 | 104,000.00 | 103,600.00 | 104,000.00 | 102,094.40 | 2,330 |
| 2025-05-29 | 105,000.00 | 105,000.00 | 104,000.00 | 104,000.00 | 102,094.40 | 807 |
| 2025-05-28 | 105,000.00 | 105,000.00 | 104,000.00 | 105,000.00 | 103,076.07 | 2,425 |
| 2025-05-27 | 106,000.00 | 106,100.00 | 105,000.00 | 105,000.00 | 103,076.07 | 2,801 |
| 2025-05-26 | 105,500.00 | 107,000.00 | 105,500.00 | 107,000.00 | 105,039.43 | 820 |
| 2025-05-23 | 105,500.00 | 105,500.00 | 105,500.00 | 105,500.00 | 103,566.91 | 100 |
| 2025-05-22 | 102,000.00 | 104,000.00 | 102,000.00 | 104,000.00 | 102,094.40 | 412 |
| 2025-05-21 | 104,000.00 | 104,000.00 | 102,000.00 | 102,000.00 | 100,131.04 | 15,994 |
| 2025-05-20 | 104,000.00 | 107,800.00 | 104,000.00 | 104,000.00 | 102,094.40 | 3,902 |
| 2025-05-19 | 106,000.00 | 106,000.00 | 104,000.00 | 104,000.00 | 102,094.40 | 4,500 |
| 2025-05-16 | 107,300.00 | 107,900.00 | 104,100.00 | 107,900.00 | 105,922.94 | 1,600 |
| 2025-05-15 | 107,800.00 | 108,700.00 | 107,400.00 | 108,000.00 | 106,021.10 | 2,700 |
| 2025-05-14 | 111,000.00 | 115,000.00 | 107,500.00 | 108,800.00 | 106,806.44 | 16,200 |
| 2025-05-13 | 108,900.00 | 109,000.00 | 108,000.00 | 108,300.00 | 106,315.61 | 6,636 |
| 2025-05-12 | 110,000.00 | 111,100.00 | 108,000.00 | 111,100.00 | 109,064.30 | 2,800 |
| 2025-05-09 | 113,000.00 | 113,000.00 | 108,500.00 | 112,800.00 | 110,733.15 | 3,900 |
| 2025-05-08 | 112,000.00 | 112,900.00 | 112,000.00 | 112,900.00 | 110,831.32 | 4,900 |
| 2025-05-07 | 110,100.00 | 110,100.00 | 110,000.00 | 110,000.00 | 107,984.46 | 509 |
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.