Sai Gon Ground Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	73,500.00	73,600.00	72,700.00	73,600.00	68,641.71	17,900
2024-05-22	73,700.00	73,900.00	73,200.00	73,700.00	68,734.98	118,100
2024-05-21	73,900.00	74,000.00	73,000.00	73,800.00	68,828.24	4,000
2024-05-20	73,900.00	73,900.00	73,000.00	73,900.00	68,921.50	6,600
2024-05-17	74,900.00	74,900.00	72,900.00	73,900.00	68,921.50	5,800
2024-05-16	73,000.00	73,200.00	72,900.00	73,200.00	68,268.66	9,300
2024-05-15	73,500.00	75,500.00	72,900.00	73,100.00	68,175.40	13,700
2024-05-14	72,200.00	73,000.00	72,200.00	72,900.00	67,988.87	7,100
2024-05-13	73,500.00	74,900.00	72,700.00	72,900.00	67,988.87	15,800
2024-05-10	73,000.00	73,800.00	73,000.00	73,800.00	68,828.24	109,500
2024-05-09	72,900.00	73,900.00	72,900.00	73,000.00	68,082.13	3,600
2024-05-08	73,500.00	74,500.00	72,700.00	74,500.00	69,481.08	19,200
2024-05-07	78,000.00	78,000.00	73,800.00	74,500.00	69,481.08	19,500
2024-05-06	72,000.00	73,900.00	71,900.00	73,900.00	68,921.50	4,600
2024-05-03	72,500.00	72,500.00	71,700.00	72,500.00	67,615.82	7,700
2024-05-02	72,500.00	72,800.00	72,500.00	72,800.00	67,895.61	2,900
2024-04-26	73,300.00	73,300.00	72,800.00	72,800.00	67,895.61	2,700
2024-04-25	73,700.00	73,700.00	71,900.00	73,000.00	68,082.13	12,000
2024-04-24	73,000.00	73,000.00	72,600.00	72,900.00	67,988.87	12,400
2024-04-23	72,700.00	72,700.00	72,500.00	72,700.00	67,802.34	1,800
2024-04-22	72,000.00	72,500.00	70,600.00	72,500.00	67,615.82	26,700
2024-04-19	71,500.00	71,900.00	70,500.00	71,900.00	67,056.24	457,700
2024-04-17	71,500.00	71,900.00	71,400.00	71,900.00	67,056.24	1,800
2024-04-16	72,400.00	72,400.00	71,000.00	71,900.00	67,056.24	9,200
2024-04-15	71,700.00	72,500.00	71,500.00	71,500.00	66,683.19	515,400
2024-04-12	71,600.00	72,500.00	71,600.00	72,000.00	67,149.50	12,800
2024-04-11	71,200.00	72,500.00	71,200.00	71,600.00	66,776.45	6,100
2024-04-10	71,600.00	72,000.00	71,600.00	72,000.00	67,149.50	1,600
2024-04-09	71,100.00	72,500.00	71,100.00	72,500.00	67,615.82	205,600
2024-04-08	72,900.00	73,000.00	71,000.00	72,100.00	67,242.76	79,800
2024-04-05	73,800.00	74,500.00	73,500.00	73,500.00	68,548.45	46,300
2024-04-04	75,800.00	75,800.00	74,900.00	74,900.00	69,854.13	26,100
2024-04-03	76,800.00	76,800.00	74,900.00	75,400.00	70,320.45	18,800
2024-04-02	75,000.00	75,400.00	75,000.00	75,000.00	69,947.40	8,800
2024-04-01	75,000.00	75,200.00	74,400.00	75,100.00	70,040.66	35,100
2024-03-29	74,500.00	74,500.00	74,300.00	74,400.00	69,387.82	2,500
2024-03-28	73,500.00	74,500.00	72,900.00	74,400.00	69,387.82	8,200
2024-03-27	73,500.00	73,500.00	73,500.00	73,500.00	68,548.45	1,324,220
2024-03-26	72,300.00	73,400.00	72,300.00	73,400.00	68,455.19	14,100
2024-03-25	72,800.00	74,100.00	72,800.00	72,800.00	67,895.61	17,000
2024-03-22	73,100.00	73,100.00	72,800.00	72,800.00	67,895.61	11,900
2024-03-21	72,200.00	73,000.00	72,200.00	72,800.00	67,895.61	19,100
2024-03-20	72,200.00	72,400.00	72,100.00	72,100.00	67,242.76	108,700
2024-03-19	72,100.00	72,500.00	72,100.00	72,300.00	67,429.29	9,100
2024-03-18	72,200.00	72,300.00	72,000.00	72,100.00	67,242.76	60,600
2024-03-15	73,000.00	73,000.00	72,100.00	72,100.00	67,242.76	74,100
2024-03-14	72,400.00	73,000.00	72,100.00	72,200.00	67,336.03	42,700
2024-03-13	72,300.00	73,000.00	72,300.00	72,400.00	67,522.55	29,200
2024-03-12	71,600.00	72,500.00	71,500.00	72,400.00	67,522.55	111,800
2024-03-11	72,400.00	72,400.00	71,900.00	71,900.00	67,056.24	16,300
2024-03-08	71,100.00	72,500.00	71,100.00	72,400.00	67,522.55	14,100
2024-03-07	72,700.00	72,700.00	72,000.00	72,400.00	67,522.55	115,700
2024-03-06	72,000.00	73,000.00	72,000.00	72,500.00	67,615.82	28,200
2024-03-05	71,800.00	71,900.00	71,500.00	71,600.00	66,776.45	16,400
2024-03-04	72,000.00	72,000.00	71,400.00	72,000.00	67,149.50	344,300
2024-03-01	71,300.00	72,000.00	70,900.00	72,000.00	67,149.50	19,300
2024-02-29	71,500.00	72,000.00	71,000.00	71,300.00	66,496.66	347,300
2024-02-28	71,100.00	71,500.00	71,000.00	71,000.00	66,216.87	16,700
2024-02-27	71,500.00	72,000.00	71,500.00	71,800.00	66,962.98	31,500
2024-02-26	71,500.00	71,500.00	70,700.00	71,500.00	66,683.19	11,100

← NewerPage 11 of 21 · 1,232 trading daysOlder →

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.