Sagiang Import & Export Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 110,100.00 | 114,900.00 | 110,100.00 | 110,100.00 | 108,082.62 | 5,504 |
| 2025-05-05 | 120,000.00 | 120,000.00 | 110,000.00 | 110,100.00 | 108,082.62 | 2,806 |
| 2025-04-28 | 123,900.00 | 123,900.00 | 120,200.00 | 120,200.00 | 117,997.56 | 300 |
| 2025-04-25 | 116,100.00 | 116,200.00 | 116,100.00 | 116,100.00 | 113,972.69 | 16,070 |
| 2025-04-22 | 129,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | 126,636.32 | 100 |
| 2025-04-18 | 129,900.00 | 129,900.00 | 129,900.00 | 129,900.00 | 127,519.83 | 100 |
| 2025-04-17 | 129,300.00 | 129,300.00 | 119,800.00 | 127,800.00 | 125,458.31 | 450 |
| 2025-04-16 | 120,000.00 | 123,300.00 | 120,000.00 | 120,000.00 | 117,801.23 | 1,600 |
| 2025-04-14 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | 125,654.64 | 301 |
| 2025-04-11 | 127,000.00 | 128,000.00 | 127,000.00 | 128,000.00 | 125,654.64 | 600 |
| 2025-04-10 | 128,800.00 | 128,800.00 | 128,800.00 | 128,800.00 | 126,439.98 | 100 |
| 2025-04-09 | 114,000.00 | 117,800.00 | 114,000.00 | 117,800.00 | 115,641.54 | 200 |
| 2025-04-08 | 119,500.00 | 119,500.00 | 99,100.00 | 108,200.00 | 106,217.44 | 1,600 |
| 2025-04-04 | 108,900.00 | 108,900.00 | 108,900.00 | 108,900.00 | 106,904.61 | 200 |
| 2025-04-03 | 118,800.00 | 129,900.00 | 109,000.00 | 109,000.00 | 107,002.78 | 8,300 |
| 2025-04-02 | 131,900.00 | 131,900.00 | 118,700.00 | 118,700.00 | 116,525.05 | 2,200 |
| 2025-03-31 | 121,400.00 | 128,000.00 | 121,400.00 | 128,000.00 | 125,654.64 | 700 |
| 2025-03-28 | 133,000.00 | 133,000.00 | 121,400.00 | 121,400.00 | 119,175.57 | 1,200 |
| 2025-03-27 | 130,000.00 | 134,700.00 | 130,000.00 | 134,700.00 | 132,231.88 | 3,012 |
| 2025-03-26 | 126,000.00 | 126,000.00 | 126,000.00 | 126,000.00 | 123,691.29 | 600 |
| 2025-03-25 | 126,000.00 | 128,400.00 | 116,100.00 | 128,400.00 | 126,047.31 | 2,400 |
| 2025-03-24 | 127,000.00 | 127,000.00 | 125,700.00 | 125,800.00 | 123,494.95 | 300 |
| 2025-03-21 | 125,200.00 | 128,500.00 | 115,600.00 | 116,700.00 | 114,561.69 | 4,600 |
| 2025-03-20 | 126,300.00 | 128,900.00 | 125,400.00 | 125,400.00 | 123,102.28 | 2,900 |
| 2025-03-19 | 125,600.00 | 125,600.00 | 125,600.00 | 125,600.00 | 123,298.62 | 100 |
| 2025-03-17 | 135,000.00 | 135,000.00 | 133,900.00 | 133,900.00 | 131,446.53 | 541 |
| 2025-03-14 | 128,900.00 | 128,900.00 | 125,100.00 | 125,100.00 | 122,807.78 | 1,901 |
| 2025-03-13 | 125,100.00 | 125,100.00 | 125,100.00 | 125,100.00 | 122,807.78 | 200 |
| 2025-03-12 | 126,800.00 | 126,800.00 | 126,800.00 | 126,800.00 | 124,476.63 | 110 |
| 2025-03-11 | 127,800.00 | 127,800.00 | 126,800.00 | 126,800.00 | 124,476.63 | 700 |
| 2025-03-10 | 130,000.00 | 139,800.00 | 126,000.00 | 127,900.00 | 125,556.47 | 8,600 |
| 2025-03-07 | 128,000.00 | 128,000.00 | 128,000.00 | 128,000.00 | 125,654.64 | 400 |
| 2025-03-05 | 123,100.00 | 130,000.00 | 123,100.00 | 130,000.00 | 127,617.99 | 311 |
| 2025-03-03 | 138,000.00 | 138,000.00 | 135,000.00 | 135,000.00 | 132,526.38 | 502 |
| 2025-02-26 | 138,000.00 | 138,000.00 | 138,000.00 | 138,000.00 | 135,471.41 | 100 |
| 2025-02-25 | 126,500.00 | 128,200.00 | 126,400.00 | 128,200.00 | 125,850.98 | 3,000 |
| 2025-02-24 | 139,500.00 | 139,500.00 | 139,500.00 | 139,500.00 | 136,943.93 | 111 |
| 2025-02-18 | 149,700.00 | 149,700.00 | 148,800.00 | 148,800.00 | 146,073.52 | 3,505 |
| 2025-02-14 | 141,800.00 | 149,900.00 | 141,800.00 | 149,900.00 | 147,153.36 | 200 |
| 2025-02-12 | 131,000.00 | 144,000.00 | 131,000.00 | 141,800.00 | 139,201.78 | 5,500 |
| 2025-02-10 | 125,100.00 | 131,000.00 | 125,000.00 | 131,000.00 | 128,599.67 | 7,001 |
| 2025-02-07 | 121,300.00 | 134,700.00 | 121,300.00 | 134,700.00 | 132,231.88 | 1,902 |
| 2025-02-06 | 121,200.00 | 122,700.00 | 121,200.00 | 122,700.00 | 120,451.75 | 800 |
| 2025-02-05 | 118,600.00 | 121,400.00 | 118,600.00 | 121,400.00 | 119,175.57 | 7,900 |
| 2025-02-04 | 123,900.00 | 123,900.00 | 118,600.00 | 118,600.00 | 116,426.88 | 600 |
| 2025-02-03 | 123,500.00 | 123,700.00 | 123,500.00 | 123,500.00 | 121,237.10 | 401 |
| 2025-01-24 | 137,000.00 | 137,000.00 | 137,000.00 | 137,000.00 | 134,489.73 | 110 |
| 2025-01-23 | 141,900.00 | 142,900.00 | 141,900.00 | 142,000.00 | 139,398.12 | 3,100 |
| 2025-01-22 | 130,000.00 | 130,000.00 | 130,000.00 | 130,000.00 | 127,617.99 | 201 |
| 2025-01-21 | 117,800.00 | 131,300.00 | 116,000.00 | 130,000.00 | 127,617.99 | 31,102 |
| 2025-01-20 | 119,500.00 | 119,700.00 | 119,500.00 | 119,500.00 | 117,310.39 | 3,400 |
| 2025-01-17 | 111,000.00 | 119,900.00 | 110,800.00 | 117,600.00 | 115,445.20 | 4,200 |
| 2025-01-16 | 117,600.00 | 117,600.00 | 117,600.00 | 117,600.00 | 115,445.20 | 101 |
| 2025-01-15 | 116,000.00 | 118,000.00 | 115,000.00 | 118,000.00 | 115,837.87 | 1,100 |
| 2025-01-14 | 115,100.00 | 118,100.00 | 115,100.00 | 118,100.00 | 115,936.04 | 200 |
| 2025-01-13 | 118,300.00 | 118,300.00 | 118,300.00 | 118,300.00 | 116,132.38 | 100 |
| 2025-01-10 | 118,600.00 | 118,600.00 | 116,000.00 | 118,500.00 | 116,328.71 | 1,300 |
| 2025-01-09 | 118,700.00 | 121,500.00 | 115,800.00 | 118,600.00 | 116,426.88 | 2,500 |
| 2025-01-08 | 118,700.00 | 118,700.00 | 118,700.00 | 118,700.00 | 116,525.05 | 100 |
| 2025-01-07 | 119,000.00 | 119,000.00 | 115,000.00 | 118,800.00 | 116,623.21 | 1,100 |
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.