Sai Gon Ground Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 71,100.00 | 71,100.00 | 70,600.00 | 70,600.00 | 65,843.82 | 15,400 |
| 2024-02-22 | 70,800.00 | 71,100.00 | 70,700.00 | 71,000.00 | 66,216.87 | 32,000 |
| 2024-02-21 | 70,600.00 | 70,900.00 | 70,600.00 | 70,900.00 | 66,123.61 | 31,000 |
| 2024-02-20 | 70,200.00 | 71,000.00 | 70,200.00 | 70,600.00 | 65,843.82 | 19,500 |
| 2024-02-19 | 70,100.00 | 70,500.00 | 70,000.00 | 70,200.00 | 65,470.76 | 60,500 |
| 2024-02-16 | 70,500.00 | 70,500.00 | 69,500.00 | 70,000.00 | 65,284.24 | 54,700 |
| 2024-02-15 | 69,600.00 | 70,000.00 | 69,600.00 | 70,000.00 | 65,284.24 | 3,400 |
| 2024-02-07 | 69,600.00 | 69,800.00 | 69,400.00 | 69,600.00 | 64,911.18 | 19,500 |
| 2024-02-06 | 69,500.00 | 69,600.00 | 69,300.00 | 69,600.00 | 64,911.18 | 9,900 |
| 2024-02-05 | 69,600.00 | 69,700.00 | 68,900.00 | 69,500.00 | 64,817.92 | 25,700 |
| 2024-02-02 | 69,600.00 | 69,600.00 | 69,600.00 | 69,600.00 | 64,911.18 | 300 |
| 2024-02-01 | 69,500.00 | 69,500.00 | 69,300.00 | 69,400.00 | 64,724.66 | 1,800 |
| 2024-01-31 | 69,000.00 | 69,800.00 | 69,000.00 | 69,600.00 | 64,911.18 | 4,200 |
| 2024-01-30 | 69,200.00 | 69,500.00 | 69,000.00 | 69,000.00 | 64,351.61 | 16,500 |
| 2024-01-29 | 69,500.00 | 70,000.00 | 69,500.00 | 69,500.00 | 64,817.92 | 2,000 |
| 2024-01-26 | 69,300.00 | 69,800.00 | 69,000.00 | 69,500.00 | 64,817.92 | 26,400 |
| 2024-01-24 | 69,200.00 | 69,200.00 | 68,500.00 | 69,000.00 | 64,351.61 | 19,300 |
| 2024-01-23 | 70,000.00 | 70,000.00 | 69,400.00 | 69,400.00 | 64,724.66 | 700 |
| 2024-01-22 | 70,000.00 | 70,000.00 | 68,900.00 | 69,900.00 | 65,190.97 | 9,600 |
| 2024-01-19 | 69,300.00 | 69,700.00 | 69,200.00 | 69,700.00 | 65,004.45 | 3,600 |
| 2024-01-18 | 68,800.00 | 69,200.00 | 68,500.00 | 69,200.00 | 64,538.13 | 3,100 |
| 2024-01-16 | 68,600.00 | 69,600.00 | 68,600.00 | 69,500.00 | 64,817.92 | 2,800 |
| 2024-01-15 | 68,600.00 | 68,600.00 | 68,200.00 | 68,500.00 | 63,885.29 | 1,300 |
| 2024-01-12 | 68,100.00 | 68,100.00 | 68,000.00 | 68,100.00 | 63,512.24 | 3,500 |
| 2024-01-11 | 70,000.00 | 70,000.00 | 68,000.00 | 68,100.00 | 63,512.24 | 12,100 |
| 2024-01-10 | 68,000.00 | 70,000.00 | 67,100.00 | 70,000.00 | 65,284.24 | 9,700 |
| 2024-01-09 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 65,284.24 | 4,700 |
| 2024-01-08 | 70,000.00 | 70,000.00 | 68,000.00 | 69,000.00 | 64,351.61 | 267,300 |
| 2024-01-05 | 69,500.00 | 70,700.00 | 69,300.00 | 69,300.00 | 64,631.40 | 625,500 |
| 2024-01-04 | 69,300.00 | 69,300.00 | 69,300.00 | 69,300.00 | 64,631.40 | 1,900 |
| 2024-01-03 | 69,300.00 | 69,300.00 | 69,300.00 | 69,300.00 | 64,631.40 | 100 |
| 2024-01-02 | 71,000.00 | 71,000.00 | 69,100.00 | 69,200.00 | 64,538.13 | 23,800 |
| 2023-12-29 | 65,600.00 | 72,500.00 | 65,600.00 | 72,500.00 | 67,615.82 | 12,100 |
| 2023-12-28 | 65,500.00 | 67,800.00 | 65,500.00 | 67,800.00 | 63,232.45 | 25,800 |
| 2023-12-27 | 66,300.00 | 66,300.00 | 65,600.00 | 65,600.00 | 61,180.66 | 1,521,500 |
| 2023-12-26 | 66,100.00 | 66,300.00 | 66,000.00 | 66,100.00 | 61,646.97 | 1,700 |
| 2023-12-25 | 66,100.00 | 66,500.00 | 66,000.00 | 66,100.00 | 61,646.97 | 21,500 |
| 2023-12-22 | 67,200.00 | 67,200.00 | 67,000.00 | 67,000.00 | 62,486.34 | 700 |
| 2023-12-21 | 66,000.00 | 66,500.00 | 65,500.00 | 66,500.00 | 62,020.03 | 700 |
| 2023-12-20 | 66,000.00 | 67,000.00 | 65,900.00 | 66,800.00 | 62,299.82 | 4,500 |
| 2023-12-19 | 66,000.00 | 66,800.00 | 65,100.00 | 66,000.00 | 61,553.71 | 3,600 |
| 2023-12-18 | 66,000.00 | 66,000.00 | 64,600.00 | 64,600.00 | 60,248.03 | 7,000 |
| 2023-12-15 | 65,500.00 | 66,000.00 | 65,500.00 | 66,000.00 | 61,553.71 | 4,600 |
| 2023-12-13 | 66,100.00 | 67,000.00 | 65,800.00 | 67,000.00 | 62,486.34 | 2,400 |
| 2023-12-12 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 61,553.71 | 800 |
| 2023-12-11 | 66,500.00 | 66,500.00 | 66,000.00 | 66,000.00 | 61,553.71 | 3,600 |
| 2023-12-08 | 66,000.00 | 66,200.00 | 66,000.00 | 66,200.00 | 61,740.24 | 1,500 |
| 2023-12-07 | 66,200.00 | 66,200.00 | 65,700.00 | 66,000.00 | 61,553.71 | 5,200 |
| 2023-12-06 | 65,800.00 | 66,000.00 | 65,300.00 | 66,000.00 | 61,553.71 | 3,600 |
| 2023-12-05 | 65,200.00 | 66,000.00 | 65,000.00 | 66,000.00 | 61,553.71 | 19,300 |
| 2023-12-04 | 65,700.00 | 65,900.00 | 65,700.00 | 65,700.00 | 61,273.92 | 2,400 |
| 2023-12-01 | 65,700.00 | 65,700.00 | 65,700.00 | 65,700.00 | 61,273.92 | 900 |
| 2023-11-30 | 65,900.00 | 65,900.00 | 65,700.00 | 65,700.00 | 61,273.92 | 1,200 |
| 2023-11-29 | 65,500.00 | 66,000.00 | 65,100.00 | 65,900.00 | 61,460.45 | 3,500 |
| 2023-11-28 | 64,900.00 | 65,700.00 | 64,800.00 | 65,700.00 | 61,273.92 | 1,800 |
| 2023-11-27 | 65,000.00 | 65,800.00 | 65,000.00 | 65,800.00 | 61,367.18 | 6,500 |
| 2023-11-24 | 64,400.00 | 65,800.00 | 64,400.00 | 65,800.00 | 61,367.18 | 3,200 |
| 2023-11-23 | 65,800.00 | 66,900.00 | 65,100.00 | 66,100.00 | 61,646.97 | 9,500 |
| 2023-11-22 | 65,900.00 | 65,900.00 | 65,500.00 | 65,900.00 | 61,460.45 | 1,200 |
| 2023-11-21 | 65,600.00 | 66,000.00 | 65,500.00 | 65,900.00 | 61,460.45 | 3,500 |
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.