Sai Gon Ground Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	72,500.00	72,500.00	72,500.00	72,500.00	65,340.72	300
2023-05-26	72,200.00	72,500.00	72,200.00	72,500.00	65,340.72	200
2023-05-25	73,000.00	73,700.00	73,000.00	73,000.00	65,791.35	1,700
2023-05-24	72,900.00	72,900.00	72,900.00	72,900.00	65,701.22	100
2023-05-23	72,100.00	72,200.00	72,100.00	72,200.00	65,070.35	500
2023-05-22	72,100.00	72,400.00	72,100.00	72,100.00	64,980.22	6,600
2023-05-18	72,200.00	73,500.00	72,200.00	73,400.00	66,151.85	3,200
2023-05-17	73,200.00	74,000.00	73,200.00	73,600.00	66,332.10	9,500
2023-05-16	74,000.00	74,000.00	73,900.00	73,900.00	66,602.47	600
2023-05-15	75,000.00	75,000.00	74,000.00	74,000.00	66,692.60	19,300
2023-05-12	73,000.00	74,400.00	73,000.00	74,400.00	67,053.10	300
2023-05-11	73,900.00	74,500.00	73,900.00	74,500.00	67,143.23	53,500
2023-05-10	73,000.00	73,500.00	73,000.00	73,500.00	66,241.97	500
2023-05-09	72,000.00	73,800.00	72,000.00	73,400.00	66,151.85	1,300
2023-05-08	72,200.00	72,200.00	72,000.00	72,000.00	64,890.10	2,100
2023-05-05	72,100.00	72,200.00	71,100.00	72,200.00	65,070.35	600
2023-05-04	72,200.00	73,000.00	72,200.00	72,600.00	65,430.85	1,800
2023-04-28	74,000.00	74,000.00	74,000.00	74,000.00	66,692.60	200
2023-04-27	75,900.00	75,900.00	75,700.00	75,700.00	68,224.73	800
2023-04-26	73,000.00	74,000.00	73,000.00	73,000.00	65,791.35	24,300
2023-04-24	72,600.00	73,000.00	72,000.00	73,000.00	65,791.35	2,400
2023-04-21	72,100.00	72,800.00	72,100.00	72,600.00	65,430.85	2,100
2023-04-20	72,000.00	72,500.00	72,000.00	72,500.00	65,340.72	1,600
2023-04-19	72,000.00	72,000.00	72,000.00	72,000.00	64,890.10	2,300
2023-04-18	72,000.00	72,000.00	72,000.00	72,000.00	64,890.10	700
2023-04-17	73,000.00	73,000.00	72,900.00	72,900.00	65,701.22	18,500
2023-04-14	70,000.00	74,000.00	70,000.00	73,000.00	65,791.35	3,300
2023-04-13	74,000.00	74,000.00	74,000.00	74,000.00	66,692.60	4,000
2023-04-12	73,900.00	74,000.00	73,900.00	74,000.00	66,692.60	10,400
2023-04-11	73,000.00	74,000.00	73,000.00	73,900.00	66,602.47	7,300
2023-04-10	74,900.00	74,900.00	73,000.00	73,000.00	65,791.35	500
2023-04-07	74,200.00	74,200.00	74,200.00	74,200.00	66,872.85	1,000
2023-04-06	75,500.00	75,500.00	74,000.00	74,200.00	66,872.85	13,900
2023-04-05	73,800.00	74,000.00	73,800.00	74,000.00	66,692.60	3,800
2023-04-04	74,000.00	74,000.00	73,500.00	74,000.00	66,692.60	4,400
2023-04-03	73,000.00	73,000.00	73,000.00	73,000.00	65,791.35	2,200
2023-03-31	72,900.00	73,000.00	72,900.00	73,000.00	65,791.35	3,800
2023-03-30	72,500.00	73,000.00	72,500.00	73,000.00	65,791.35	4,300
2023-03-29	73,000.00	73,000.00	72,500.00	72,500.00	65,340.72	800
2023-03-28	71,300.00	72,000.00	71,300.00	72,000.00	64,890.10	2,800
2023-03-27	71,300.00	72,000.00	71,300.00	72,000.00	64,890.10	4,400
2023-03-24	70,500.00	72,000.00	70,500.00	71,300.00	64,259.22	6,100
2023-03-23	71,000.00	71,300.00	71,000.00	71,300.00	64,259.22	200
2023-03-22	69,900.00	71,000.00	69,900.00	71,000.00	63,988.85	10,200
2023-03-21	68,300.00	69,900.00	68,300.00	69,900.00	62,997.47	10,300
2023-03-17	70,000.00	70,000.00	70,000.00	70,000.00	63,087.59	300
2023-03-16	68,100.00	68,100.00	68,100.00	68,100.00	61,375.22	1,100
2023-03-15	66,100.00	69,500.00	66,100.00	69,500.00	62,636.97	1,100
2023-03-14	67,500.00	67,500.00	67,300.00	67,300.00	60,654.22	1,500
2023-03-13	68,900.00	69,500.00	67,200.00	67,300.00	60,654.22	3,500
2023-03-10	68,800.00	68,900.00	68,800.00	68,900.00	62,096.22	1,300
2023-03-09	68,000.00	69,000.00	68,000.00	68,900.00	62,096.22	12,600
2023-03-08	66,500.00	66,500.00	66,500.00	66,500.00	59,933.21	6,500
2023-03-07	66,500.00	68,100.00	66,500.00	68,000.00	61,285.09	1,700
2023-03-06	67,900.00	68,900.00	67,900.00	68,900.00	62,096.22	1,200
2023-03-03	69,000.00	69,000.00	66,500.00	68,000.00	61,285.09	7,500
2023-03-02	65,800.00	69,000.00	65,800.00	69,000.00	62,186.34	3,000
2023-03-01	68,000.00	68,000.00	67,000.00	68,000.00	61,285.09	7,300
2023-02-27	69,300.00	69,300.00	69,300.00	69,300.00	62,456.72	200
2023-02-24	68,500.00	68,500.00	67,800.00	67,800.00	61,104.84	2,500

← NewerPage 15 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.