Sai Gon Ground Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	67,800.00	67,800.00	67,800.00	67,800.00	61,104.84	200
2023-02-22	67,800.00	67,800.00	67,800.00	67,800.00	61,104.84	400
2023-02-21	69,000.00	69,000.00	67,500.00	68,100.00	61,375.22	3,100
2023-02-20	67,000.00	67,400.00	67,000.00	67,400.00	60,744.34	600
2023-02-16	67,000.00	67,000.00	67,000.00	67,000.00	60,383.84	200
2023-02-14	64,600.00	66,500.00	64,600.00	66,400.00	59,843.09	1,500
2023-02-13	64,200.00	64,200.00	64,200.00	64,200.00	57,860.34	100
2023-02-10	66,000.00	66,000.00	66,000.00	66,000.00	59,482.59	300
2023-02-08	68,500.00	68,500.00	66,500.00	66,500.00	59,933.21	10,100
2023-02-07	70,000.00	70,000.00	66,600.00	66,600.00	60,023.34	6,200
2023-02-06	67,900.00	68,000.00	67,900.00	67,900.00	61,194.97	2,700
2023-02-03	67,000.00	67,900.00	66,500.00	67,900.00	61,194.97	5,800
2023-02-02	66,000.00	66,000.00	66,000.00	66,000.00	59,482.59	4,600
2023-02-01	66,100.00	66,200.00	66,100.00	66,200.00	59,662.84	3,200
2023-01-31	64,200.00	66,000.00	64,200.00	66,000.00	59,482.59	2,600
2023-01-30	65,500.00	66,400.00	65,500.00	66,400.00	59,843.09	18,300
2023-01-27	65,000.00	65,500.00	64,000.00	65,500.00	59,031.96	13,800
2023-01-19	65,000.00	65,000.00	65,000.00	65,000.00	58,581.34	4,300
2023-01-18	64,000.00	64,500.00	63,500.00	64,500.00	58,130.71	4,700
2023-01-17	63,500.00	64,000.00	63,500.00	64,000.00	57,680.09	4,400
2023-01-16	64,500.00	64,500.00	64,500.00	64,500.00	58,130.71	6,400
2023-01-13	64,500.00	64,500.00	64,500.00	64,500.00	58,130.71	3,700
2023-01-12	64,500.00	64,500.00	64,500.00	64,500.00	58,130.71	2,100
2023-01-11	64,500.00	64,500.00	64,000.00	64,500.00	58,130.71	3,500
2023-01-10	63,500.00	64,000.00	63,500.00	64,000.00	57,680.09	1,600
2023-01-06	65,100.00	65,100.00	64,900.00	65,100.00	58,671.46	3,200
2023-01-05	65,000.00	65,000.00	65,000.00	65,000.00	58,581.34	1,600
2023-01-04	63,000.00	63,500.00	63,000.00	63,500.00	57,229.46	700
2023-01-03	62,700.00	64,000.00	62,700.00	64,000.00	57,680.09	200
2022-12-30	62,000.00	62,700.00	62,000.00	62,700.00	56,508.46	1,600
2022-12-29	62,800.00	62,800.00	62,700.00	62,700.00	56,508.46	1,300
2022-12-28	62,000.00	62,800.00	62,000.00	62,800.00	56,598.58	2,600
2022-12-27	60,000.00	62,800.00	60,000.00	62,800.00	56,598.58	400
2022-12-26	62,800.00	62,800.00	62,000.00	62,000.00	55,877.58	3,000
2022-12-23	62,000.00	62,000.00	62,000.00	62,000.00	55,877.58	100
2022-12-22	64,600.00	64,600.00	62,000.00	64,500.00	58,130.71	3,000
2022-12-21	62,500.00	65,000.00	62,500.00	65,000.00	58,581.34	4,400
2022-12-20	64,600.00	65,000.00	64,500.00	64,700.00	58,310.96	2,800
2022-12-19	64,500.00	65,000.00	64,500.00	64,900.00	58,491.21	2,300
2022-12-16	62,000.00	63,000.00	62,000.00	62,400.00	56,238.08	2,100
2022-12-15	60,000.00	61,800.00	60,000.00	61,800.00	55,697.33	3,300
2022-12-14	60,100.00	60,200.00	60,000.00	60,000.00	54,075.08	3,200
2022-12-13	60,100.00	60,100.00	60,000.00	60,100.00	54,165.21	900
2022-12-12	59,700.00	60,100.00	59,000.00	59,000.00	53,173.83	5,700
2022-12-09	58,000.00	58,200.00	58,000.00	58,200.00	52,452.83	1,000
2022-12-07	56,000.00	56,000.00	56,000.00	56,000.00	50,470.08	1,700
2022-12-06	57,100.00	57,500.00	57,000.00	57,500.00	51,821.95	2,200
2022-12-05	58,000.00	58,000.00	57,000.00	57,900.00	52,182.45	800
2022-12-02	58,000.00	58,000.00	58,000.00	58,000.00	52,272.58	300
2022-12-01	60,000.00	60,600.00	58,500.00	58,500.00	52,723.20	3,600
2022-11-30	56,800.00	58,500.00	55,900.00	58,500.00	52,723.20	2,600
2022-11-29	56,800.00	56,800.00	55,200.00	56,800.00	51,191.08	1,000
2022-11-28	52,500.00	55,100.00	52,500.00	55,100.00	49,658.95	1,100
2022-11-24	52,000.00	54,000.00	52,000.00	54,000.00	48,667.57	1,700
2022-11-23	54,000.00	54,500.00	53,000.00	53,000.00	47,766.32	1,700
2022-11-22	52,500.00	53,000.00	52,500.00	53,000.00	47,766.32	4,800
2022-11-21	52,700.00	53,000.00	52,200.00	52,700.00	47,495.95	2,400
2022-11-18	53,000.00	53,000.00	51,000.00	52,700.00	47,495.95	3,900
2022-11-17	52,800.00	53,000.00	52,600.00	53,000.00	47,766.32	4,400
2022-11-16	50,000.00	52,700.00	49,900.00	52,700.00	47,495.95	5,500

← NewerPage 16 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.