Sai Gon Ground Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	50,000.00	52,700.00	49,900.00	52,700.00	47,495.95	5,500
2022-11-15	50,200.00	52,700.00	49,500.00	52,700.00	47,495.95	13,700
2022-11-14	57,100.00	59,900.00	53,200.00	53,200.00	47,946.57	7,300
2022-11-11	58,800.00	58,800.00	57,100.00	57,100.00	51,461.45	1,600
2022-11-10	57,000.00	57,100.00	55,800.00	57,100.00	51,461.45	2,800
2022-11-09	60,700.00	60,700.00	59,900.00	59,900.00	53,984.96	300
2022-11-08	59,000.00	59,000.00	58,900.00	58,900.00	53,083.70	1,500
2022-11-07	60,100.00	62,900.00	59,000.00	59,000.00	53,173.83	4,100
2022-11-04	60,200.00	61,400.00	59,000.00	61,400.00	55,336.83	5,300
2022-11-03	62,800.00	62,800.00	62,800.00	62,800.00	56,598.58	100
2022-11-02	60,500.00	61,800.00	60,500.00	60,900.00	54,886.21	900
2022-11-01	63,600.00	63,700.00	63,600.00	63,700.00	57,409.71	200
2022-10-31	60,200.00	60,700.00	60,200.00	60,600.00	54,615.83	2,300
2022-10-28	64,900.00	64,900.00	63,900.00	63,900.00	57,589.96	900
2022-10-27	62,900.00	62,900.00	62,900.00	62,900.00	56,688.71	200
2022-10-26	62,800.00	63,000.00	62,800.00	63,000.00	56,778.84	2,100
2022-10-25	60,100.00	63,000.00	59,300.00	62,800.00	56,598.58	3,800
2022-10-24	62,700.00	63,500.00	60,500.00	63,500.00	57,229.46	5,300
2022-10-21	67,800.00	67,900.00	65,000.00	65,000.00	58,581.34	1,100
2022-10-20	64,300.00	67,900.00	64,300.00	67,900.00	61,194.97	3,100
2022-10-19	68,800.00	68,800.00	68,800.00	68,800.00	62,006.09	100
2022-10-18	63,200.00	65,300.00	63,000.00	65,300.00	58,851.71	4,200
2022-10-17	62,500.00	65,300.00	62,500.00	65,300.00	58,851.71	3,500
2022-10-14	67,200.00	67,200.00	65,000.00	65,000.00	58,581.34	1,900
2022-10-13	67,200.00	67,200.00	65,000.00	67,200.00	60,564.09	700
2022-10-12	68,200.00	68,200.00	62,000.00	67,300.00	60,654.22	8,800
2022-10-11	62,100.00	64,800.00	62,100.00	63,800.00	57,499.84	2,700
2022-10-10	66,000.00	66,000.00	65,500.00	65,500.00	59,031.96	200
2022-10-07	64,200.00	64,200.00	62,000.00	63,800.00	57,499.84	6,400
2022-10-06	65,100.00	66,400.00	65,000.00	65,000.00	58,581.34	5,900
2022-10-05	66,200.00	67,400.00	65,100.00	67,000.00	60,383.84	2,100
2022-10-04	66,000.00	67,400.00	65,200.00	67,400.00	60,744.34	7,400
2022-10-03	66,300.00	66,500.00	66,300.00	66,300.00	59,752.96	2,400
2022-09-30	68,100.00	68,100.00	65,100.00	67,900.00	61,194.97	4,800
2022-09-29	70,100.00	70,100.00	68,000.00	68,000.00	61,285.09	8,800
2022-09-28	70,000.00	70,000.00	68,000.00	68,000.00	61,285.09	7,800
2022-09-26	70,000.00	70,000.00	70,000.00	70,000.00	63,087.59	1,300
2022-09-23	70,700.00	70,700.00	70,000.00	70,000.00	63,087.59	3,800
2022-09-22	70,500.00	71,000.00	70,400.00	71,000.00	63,988.85	2,900
2022-09-21	70,500.00	70,500.00	70,500.00	70,500.00	63,538.22	600
2022-09-20	70,900.00	71,000.00	70,600.00	71,000.00	63,988.85	2,200
2022-09-19	71,000.00	71,100.00	70,500.00	70,900.00	63,898.72	8,300
2022-09-16	70,700.00	70,800.00	70,300.00	70,500.00	63,538.22	3,000
2022-09-15	70,700.00	70,900.00	70,700.00	70,700.00	63,718.47	1,900
2022-09-14	70,800.00	70,800.00	70,400.00	70,400.00	63,448.10	1,800
2022-09-13	71,500.00	71,500.00	70,900.00	70,900.00	63,898.72	2,300
2022-09-12	71,500.00	71,500.00	70,300.00	70,600.00	63,628.35	2,100
2022-09-09	70,200.00	71,200.00	70,100.00	71,200.00	64,169.10	1,500
2022-09-08	71,100.00	71,500.00	70,500.00	71,500.00	64,439.47	2,600
2022-09-07	71,600.00	71,600.00	71,100.00	71,100.00	64,078.97	2,000
2022-09-06	71,100.00	71,600.00	71,100.00	71,600.00	64,529.60	800
2022-09-05	71,000.00	71,600.00	71,000.00	71,100.00	64,078.97	2,600
2022-08-31	70,100.00	71,800.00	70,000.00	71,800.00	64,709.85	1,800
2022-08-30	70,100.00	70,600.00	70,000.00	70,300.00	63,357.97	5,900
2022-08-29	70,400.00	70,500.00	70,400.00	70,500.00	63,538.22	1,200
2022-08-26	71,000.00	71,800.00	71,000.00	71,500.00	64,439.47	3,200
2022-08-25	73,000.00	73,000.00	72,500.00	72,800.00	63,357.97	5,500
2022-08-24	73,000.00	73,000.00	71,900.00	72,600.00	63,183.91	10,700
2022-08-23	72,000.00	72,500.00	72,000.00	72,200.00	62,835.79	4,800
2022-08-22	72,600.00	72,600.00	72,000.00	72,000.00	62,661.73	4,900

← NewerPage 17 of 21 · 1,233 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.