Sai Gon Ground Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	66,000.00	66,000.00	65,500.00	66,000.00	61,553.71	1,700
2023-11-17	65,200.00	66,000.00	65,200.00	65,600.00	61,180.66	8,200
2023-11-16	66,700.00	66,700.00	65,900.00	65,900.00	61,460.45	21,665
2023-11-15	66,900.00	67,000.00	66,900.00	66,900.00	62,393.08	3,900
2023-11-14	66,000.00	66,200.00	65,400.00	66,200.00	61,740.24	104,400
2023-11-13	66,000.00	66,200.00	66,000.00	66,000.00	61,553.71	5,400
2023-11-10	65,000.00	66,000.00	65,000.00	66,000.00	61,553.71	300
2023-11-09	66,000.00	66,100.00	65,000.00	66,000.00	61,553.71	10,300
2023-11-08	65,500.00	66,700.00	65,500.00	66,700.00	62,206.55	2,800
2023-11-07	65,800.00	65,800.00	65,600.00	65,700.00	61,273.92	800
2023-11-06	65,800.00	67,900.00	65,800.00	67,000.00	62,486.34	700
2023-11-03	65,800.00	67,200.00	65,800.00	67,200.00	62,672.87	3,300
2023-11-02	65,600.00	65,800.00	65,600.00	65,800.00	61,367.18	5,700
2023-11-01	66,000.00	66,000.00	64,500.00	65,600.00	61,180.66	31,900
2023-10-31	65,500.00	65,500.00	64,500.00	64,500.00	60,154.76	39,900
2023-10-30	66,000.00	67,000.00	65,100.00	65,100.00	60,714.34	2,300
2023-10-27	65,000.00	66,000.00	65,000.00	66,000.00	61,553.71	7,500
2023-10-26	69,700.00	69,700.00	65,600.00	65,900.00	61,460.45	38,900
2023-10-25	69,600.00	70,000.00	69,000.00	69,000.00	64,351.61	64,500
2023-10-24	68,800.00	71,000.00	68,000.00	69,600.00	64,911.18	32,000
2023-10-23	68,900.00	68,900.00	68,900.00	68,900.00	64,258.34	200
2023-10-20	69,000.00	70,000.00	68,500.00	68,900.00	64,258.34	14,700
2023-10-19	68,700.00	69,800.00	68,500.00	69,000.00	64,351.61	4,200
2023-10-18	70,100.00	70,300.00	69,900.00	69,900.00	65,190.97	14,600
2023-10-17	70,400.00	70,400.00	70,400.00	70,400.00	65,657.29	100
2023-10-16	69,500.00	70,900.00	69,500.00	70,500.00	65,750.55	164,002
2023-10-13	69,900.00	70,700.00	68,600.00	70,500.00	65,750.55	3,423,520
2023-10-12	70,700.00	70,700.00	70,000.00	70,700.00	65,937.08	15,300
2023-10-11	69,500.00	71,000.00	69,500.00	70,700.00	65,937.08	900
2023-10-10	70,900.00	71,000.00	70,800.00	70,800.00	66,030.34	1,200
2023-10-09	68,900.00	71,000.00	68,900.00	71,000.00	66,216.87	8,700
2023-10-06	68,600.00	70,000.00	68,600.00	70,000.00	65,284.24	5,300
2023-10-05	68,900.00	70,000.00	68,900.00	70,000.00	65,284.24	5,600
2023-10-04	68,300.00	70,500.00	68,300.00	70,500.00	65,750.55	7,100
2023-10-03	68,500.00	69,900.00	68,500.00	69,900.00	65,190.97	2,800
2023-10-02	68,600.00	69,900.00	68,500.00	69,900.00	65,190.97	8,700
2023-09-29	68,200.00	69,900.00	68,200.00	69,900.00	65,190.97	1,500
2023-09-28	69,200.00	70,000.00	69,200.00	69,800.00	65,097.71	800
2023-09-27	69,300.00	70,000.00	68,500.00	70,000.00	65,284.24	6,800
2023-09-26	69,800.00	70,000.00	69,500.00	70,000.00	65,284.24	16,600
2023-09-25	70,000.00	70,000.00	69,600.00	69,800.00	65,097.71	16,700
2023-09-22	70,800.00	71,400.00	70,000.00	70,000.00	65,284.24	12,700
2023-09-21	70,500.00	71,600.00	70,500.00	71,600.00	66,776.45	1,140,697
2023-09-20	71,300.00	71,500.00	71,200.00	71,500.00	66,683.19	96,850
2023-09-19	70,500.00	71,500.00	70,500.00	71,500.00	66,683.19	3,400
2023-09-18	70,300.00	71,500.00	70,300.00	71,500.00	66,683.19	3,200
2023-09-15	70,500.00	71,500.00	70,500.00	71,400.00	66,589.92	3,700
2023-09-14	70,400.00	70,700.00	70,000.00	70,600.00	65,843.82	5,900
2023-09-13	70,600.00	70,900.00	70,600.00	70,900.00	66,123.61	3,500
2023-09-12	70,500.00	70,700.00	70,300.00	70,700.00	65,937.08	11,300
2023-09-11	70,800.00	71,000.00	70,700.00	70,700.00	65,937.08	4,500
2023-09-08	70,800.00	71,200.00	70,700.00	71,200.00	66,403.40	15,700
2023-09-07	70,900.00	71,500.00	70,800.00	71,100.00	66,310.13	4,500
2023-09-06	70,700.00	71,500.00	70,700.00	71,500.00	66,683.19	9,700
2023-09-05	70,700.00	71,500.00	70,700.00	71,000.00	66,216.87	25,000
2023-08-31	72,000.00	72,000.00	71,100.00	71,500.00	66,683.19	3,300
2023-08-30	70,800.00	72,000.00	70,800.00	72,000.00	67,149.50	5,400
2023-08-29	72,800.00	72,800.00	71,000.00	72,000.00	67,149.50	8,200
2023-08-28	74,500.00	74,500.00	74,000.00	74,300.00	66,962.98	6,600
2023-08-25	74,200.00	74,300.00	74,000.00	74,300.00	66,962.98	8,300

← NewerPage 13 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.