Sai Gon Ground Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	74,300.00	74,300.00	73,000.00	74,300.00	66,962.98	2,800
2023-08-23	74,500.00	74,500.00	74,000.00	74,500.00	67,143.23	600
2023-08-22	74,000.00	74,500.00	73,500.00	74,500.00	67,143.23	1,500
2023-08-21	74,000.00	74,100.00	74,000.00	74,000.00	66,692.60	2,700
2023-08-18	75,000.00	75,500.00	73,900.00	74,000.00	66,692.60	18,700
2023-08-17	76,300.00	76,400.00	75,500.00	75,500.00	68,044.48	3,500
2023-08-16	76,600.00	76,600.00	75,400.00	75,500.00	68,044.48	18,200
2023-08-15	77,200.00	77,200.00	76,100.00	76,100.00	68,585.23	10,000
2023-08-14	77,600.00	77,600.00	76,000.00	76,100.00	68,585.23	21,200
2023-08-11	77,900.00	77,900.00	76,000.00	76,100.00	68,585.23	12,000
2023-08-10	75,700.00	75,700.00	74,500.00	75,000.00	67,593.85	11,700
2023-08-09	75,400.00	75,800.00	74,300.00	75,800.00	68,314.85	2,354,600
2023-08-08	74,800.00	76,000.00	74,000.00	75,800.00	68,314.85	20,000
2023-08-07	75,300.00	76,000.00	73,200.00	74,800.00	67,413.60	16,300
2023-08-04	75,500.00	76,400.00	75,000.00	75,000.00	67,593.85	38,800
2023-08-03	76,000.00	76,300.00	75,600.00	75,800.00	68,314.85	238,900
2023-08-02	76,000.00	77,900.00	75,500.00	77,000.00	69,396.35	2,200
2023-08-01	76,000.00	77,000.00	75,700.00	76,100.00	68,585.23	381,445
2023-07-31	75,500.00	75,600.00	75,500.00	75,500.00	68,044.48	266,600
2023-07-28	75,000.00	77,000.00	74,500.00	75,100.00	67,683.98	510,800
2023-07-27	75,100.00	75,500.00	74,500.00	75,000.00	67,593.85	65,400
2023-07-26	76,000.00	76,000.00	75,000.00	75,900.00	68,404.98	22,000
2023-07-25	76,000.00	78,000.00	76,000.00	76,000.00	68,495.10	102,800
2023-07-24	73,000.00	77,000.00	73,000.00	77,000.00	69,396.35	122,500
2023-07-21	72,500.00	73,000.00	72,500.00	72,500.00	65,340.72	4,500
2023-07-20	74,100.00	75,000.00	72,100.00	72,100.00	64,980.22	30,200
2023-07-19	74,000.00	74,100.00	74,000.00	74,100.00	66,782.73	3,100
2023-07-18	74,000.00	74,000.00	73,100.00	74,000.00	66,692.60	13,800
2023-07-17	75,000.00	75,400.00	74,000.00	74,000.00	66,692.60	10,000
2023-07-14	74,000.00	75,000.00	74,000.00	74,000.00	66,692.60	9,600
2023-07-13	74,000.00	74,000.00	74,000.00	74,000.00	66,692.60	19,600
2023-07-12	74,000.00	74,100.00	73,500.00	74,000.00	66,692.60	148,400
2023-07-11	74,000.00	74,000.00	73,500.00	74,000.00	66,692.60	10,600
2023-07-10	74,500.00	75,000.00	74,000.00	74,000.00	66,692.60	1,097,100
2023-07-07	74,000.00	74,000.00	74,000.00	74,000.00	66,692.60	984,300
2023-07-06	73,800.00	74,000.00	73,200.00	74,000.00	66,692.60	12,400
2023-07-05	73,800.00	74,500.00	73,800.00	73,800.00	66,512.35	26,600
2023-07-04	73,800.00	74,000.00	73,800.00	73,800.00	66,512.35	10,000
2023-07-03	73,900.00	73,900.00	73,800.00	73,800.00	66,512.35	1,300
2023-06-30	72,400.00	73,800.00	72,200.00	73,800.00	66,512.35	8,500
2023-06-29	72,900.00	72,900.00	72,100.00	72,400.00	65,250.60	1,400
2023-06-28	72,600.00	73,800.00	72,600.00	73,000.00	65,791.35	15,100
2023-06-26	73,000.00	74,500.00	73,000.00	73,600.00	66,332.10	1,000
2023-06-23	72,700.00	73,000.00	72,700.00	73,000.00	65,791.35	1,200
2023-06-22	72,600.00	72,600.00	72,600.00	72,600.00	65,430.85	100
2023-06-21	74,500.00	74,500.00	74,500.00	74,500.00	67,143.23	700
2023-06-20	72,600.00	73,200.00	72,600.00	73,000.00	65,791.35	24,800
2023-06-19	73,900.00	73,900.00	73,100.00	73,100.00	65,881.47	2,600
2023-06-16	74,000.00	74,000.00	73,900.00	73,900.00	66,602.47	20,000
2023-06-15	74,000.00	74,100.00	74,000.00	74,000.00	66,692.60	33,800
2023-06-14	74,000.00	74,000.00	74,000.00	74,000.00	66,692.60	13,000
2023-06-13	74,000.00	74,500.00	73,800.00	74,000.00	66,692.60	9,500
2023-06-12	74,000.00	74,100.00	73,500.00	74,000.00	66,692.60	13,800
2023-06-09	73,500.00	74,000.00	73,500.00	74,000.00	66,692.60	27,200
2023-06-08	73,500.00	73,600.00	73,500.00	73,500.00	66,241.97	6,900
2023-06-07	73,500.00	73,500.00	73,500.00	73,500.00	66,241.97	1,100
2023-06-05	73,500.00	73,500.00	73,500.00	73,500.00	66,241.97	3,000
2023-06-02	72,200.00	74,000.00	72,200.00	73,500.00	66,241.97	6,900
2023-05-31	74,800.00	74,800.00	72,600.00	74,000.00	66,692.60	3,900
2023-05-30	72,800.00	74,000.00	72,600.00	74,000.00	66,692.60	4,400

← NewerPage 14 of 21 · 1,229 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.