Sai Gon Ground Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 83,500.00 | 83,500.00 | 83,200.00 | 83,300.00 | 77,688.24 | 2,500 |
| 2024-08-14 | 84,400.00 | 84,400.00 | 83,300.00 | 83,500.00 | 77,874.77 | 8,800 |
| 2024-08-13 | 84,000.00 | 84,000.00 | 83,000.00 | 83,700.00 | 78,061.30 | 3,700 |
| 2024-08-12 | 82,000.00 | 84,000.00 | 82,000.00 | 84,000.00 | 78,341.09 | 7,700 |
| 2024-08-09 | 84,900.00 | 84,900.00 | 82,400.00 | 83,300.00 | 77,688.24 | 3,400 |
| 2024-08-08 | 82,300.00 | 82,700.00 | 81,900.00 | 82,700.00 | 77,128.66 | 21,100 |
| 2024-08-07 | 83,000.00 | 83,000.00 | 81,800.00 | 82,800.00 | 77,221.93 | 4,000 |
| 2024-08-06 | 82,300.00 | 84,500.00 | 81,000.00 | 83,000.00 | 77,408.45 | 15,000 |
| 2024-08-05 | 84,200.00 | 84,300.00 | 81,500.00 | 81,500.00 | 76,009.51 | 61,800 |
| 2024-08-02 | 84,100.00 | 85,000.00 | 84,000.00 | 84,400.00 | 78,714.14 | 21,900 |
| 2024-08-01 | 85,200.00 | 85,600.00 | 84,000.00 | 84,100.00 | 78,434.35 | 68,700 |
| 2024-07-31 | 83,900.00 | 85,200.00 | 83,800.00 | 85,100.00 | 79,366.98 | 33,400 |
| 2024-07-30 | 83,600.00 | 84,600.00 | 83,600.00 | 83,700.00 | 78,061.30 | 22,300 |
| 2024-07-29 | 83,100.00 | 83,800.00 | 83,100.00 | 83,500.00 | 77,874.77 | 13,000 |
| 2024-07-26 | 83,400.00 | 84,000.00 | 83,100.00 | 83,500.00 | 77,874.77 | 24,900 |
| 2024-07-25 | 83,100.00 | 83,500.00 | 83,100.00 | 83,400.00 | 77,781.51 | 29,200 |
| 2024-07-24 | 82,900.00 | 84,600.00 | 82,900.00 | 83,500.00 | 77,874.77 | 30,700 |
| 2024-07-23 | 86,000.00 | 86,000.00 | 83,000.00 | 83,200.00 | 77,594.98 | 105,400 |
| 2024-07-22 | 88,000.00 | 88,000.00 | 85,000.00 | 85,000.00 | 79,273.72 | 59,700 |
| 2024-07-19 | 87,200.00 | 88,100.00 | 87,200.00 | 88,100.00 | 82,164.88 | 11,200 |
| 2024-07-18 | 88,000.00 | 88,000.00 | 86,600.00 | 87,800.00 | 81,885.09 | 54,700 |
| 2024-07-17 | 85,600.00 | 88,000.00 | 85,600.00 | 86,500.00 | 80,672.67 | 78,400 |
| 2024-07-16 | 85,200.00 | 86,400.00 | 85,200.00 | 85,600.00 | 79,833.30 | 21,300 |
| 2024-07-15 | 86,600.00 | 87,700.00 | 85,000.00 | 85,200.00 | 79,460.24 | 28,300 |
| 2024-07-12 | 84,700.00 | 88,200.00 | 84,700.00 | 87,000.00 | 81,138.98 | 4,600 |
| 2024-07-11 | 85,400.00 | 88,200.00 | 85,400.00 | 88,200.00 | 82,258.14 | 19,600 |
| 2024-07-10 | 88,800.00 | 88,800.00 | 86,700.00 | 87,000.00 | 81,138.98 | 45,300 |
| 2024-07-09 | 88,800.00 | 88,800.00 | 86,700.00 | 88,800.00 | 82,817.72 | 22,600 |
| 2024-07-08 | 90,900.00 | 90,900.00 | 88,000.00 | 89,300.00 | 83,284.03 | 627,620 |
| 2024-07-05 | 88,900.00 | 89,000.00 | 86,100.00 | 88,000.00 | 82,071.61 | 28,400 |
| 2024-07-04 | 83,000.00 | 86,900.00 | 82,900.00 | 86,800.00 | 80,952.45 | 96,300 |
| 2024-07-03 | 83,000.00 | 83,100.00 | 82,400.00 | 83,000.00 | 77,408.45 | 38,800 |
| 2024-07-02 | 82,800.00 | 82,800.00 | 81,500.00 | 82,800.00 | 77,221.93 | 50,300 |
| 2024-07-01 | 82,100.00 | 82,100.00 | 81,000.00 | 81,300.00 | 75,822.98 | 19,300 |
| 2024-06-28 | 81,600.00 | 82,500.00 | 81,600.00 | 81,600.00 | 76,102.77 | 50,300 |
| 2024-06-27 | 82,500.00 | 82,500.00 | 81,700.00 | 81,900.00 | 76,382.56 | 19,400 |
| 2024-06-26 | 82,500.00 | 83,000.00 | 81,800.00 | 82,500.00 | 76,942.14 | 27,000 |
| 2024-06-25 | 81,900.00 | 83,000.00 | 81,200.00 | 82,500.00 | 76,942.14 | 252,000 |
| 2024-06-24 | 83,000.00 | 83,000.00 | 81,200.00 | 81,900.00 | 76,382.56 | 122,600 |
| 2024-06-21 | 84,000.00 | 84,000.00 | 82,800.00 | 83,000.00 | 77,408.45 | 102,200 |
| 2024-06-20 | 83,700.00 | 84,000.00 | 82,900.00 | 83,800.00 | 78,154.56 | 54,000 |
| 2024-06-19 | 83,900.00 | 84,200.00 | 83,000.00 | 83,300.00 | 77,688.24 | 45,400 |
| 2024-06-18 | 82,000.00 | 83,500.00 | 80,500.00 | 83,300.00 | 77,688.24 | 151,400 |
| 2024-06-17 | 81,000.00 | 81,300.00 | 80,100.00 | 81,000.00 | 75,543.19 | 37,700 |
| 2024-06-14 | 82,000.00 | 82,200.00 | 81,000.00 | 81,000.00 | 75,543.19 | 32,800 |
| 2024-06-13 | 81,000.00 | 81,900.00 | 80,900.00 | 81,500.00 | 76,009.51 | 62,700 |
| 2024-06-12 | 80,000.00 | 82,000.00 | 80,000.00 | 81,000.00 | 75,543.19 | 601,200 |
| 2024-06-11 | 83,200.00 | 83,200.00 | 79,600.00 | 81,000.00 | 75,543.19 | 39,500 |
| 2024-06-10 | 78,600.00 | 81,500.00 | 78,600.00 | 81,000.00 | 75,543.19 | 96,600 |
| 2024-06-07 | 76,900.00 | 79,300.00 | 76,900.00 | 78,000.00 | 72,745.29 | 97,300 |
| 2024-06-06 | 75,600.00 | 76,900.00 | 75,000.00 | 76,900.00 | 71,719.40 | 35,200 |
| 2024-06-05 | 74,500.00 | 76,400.00 | 74,500.00 | 74,600.00 | 69,574.34 | 81,900 |
| 2024-06-04 | 74,500.00 | 74,800.00 | 73,900.00 | 74,500.00 | 69,481.08 | 23,400 |
| 2024-06-03 | 73,500.00 | 74,900.00 | 73,000.00 | 74,500.00 | 69,481.08 | 332,200 |
| 2024-05-31 | 73,500.00 | 73,600.00 | 73,100.00 | 73,100.00 | 68,175.40 | 11,200 |
| 2024-05-30 | 73,500.00 | 73,500.00 | 73,000.00 | 73,200.00 | 68,268.66 | 7,400 |
| 2024-05-29 | 73,500.00 | 73,500.00 | 72,500.00 | 73,000.00 | 68,082.13 | 19,900 |
| 2024-05-28 | 73,500.00 | 73,500.00 | 73,000.00 | 73,000.00 | 68,082.13 | 4,300 |
| 2024-05-27 | 74,000.00 | 74,000.00 | 73,500.00 | 73,500.00 | 68,548.45 | 1,300 |
| 2024-05-24 | 72,700.00 | 72,700.00 | 72,300.00 | 72,600.00 | 67,709.08 | 4,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-07 | 2,500.0000 VND |
| 2024-08-29 | 2,500.0000 VND |
| 2023-08-29 | 2,500.0000 VND |
| 2022-08-26 | 2,500.0000 VND |
| 2021-10-08 | 1,000.0000 VND |
| 2021-07-16 | 1,500.0000 VND |
| 2020-11-13 | 2,000.0000 VND |
| 2020-09-14 | 2,000.0000 VND |
| 2019-05-21 | 4,200.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.