Sai Gon Ground Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	72,500.00	73,500.00	72,000.00	72,500.00	63,096.88	12,100
2022-08-18	75,000.00	75,000.00	72,600.00	73,000.00	63,532.03	4,200
2022-08-17	72,100.00	72,400.00	72,100.00	72,200.00	62,835.79	4,500
2022-08-16	72,000.00	72,300.00	72,000.00	72,100.00	62,748.76	2,500
2022-08-15	72,300.00	72,400.00	72,000.00	72,100.00	62,748.76	5,800
2022-08-12	72,400.00	72,400.00	72,000.00	72,000.00	62,661.73	7,600
2022-08-11	72,500.00	72,500.00	72,100.00	72,300.00	62,922.82	8,200
2022-08-10	71,800.00	72,500.00	71,500.00	72,500.00	63,096.88	24,900
2022-08-09	71,600.00	71,600.00	71,500.00	71,500.00	62,226.58	24,900
2022-08-08	71,500.00	71,500.00	71,500.00	71,500.00	62,226.58	1,100
2022-08-05	71,500.00	71,500.00	70,100.00	71,500.00	62,226.58	2,100
2022-08-04	72,000.00	73,100.00	71,500.00	71,500.00	62,226.58	3,500
2022-08-03	72,000.00	72,100.00	71,000.00	72,000.00	62,661.73	4,600
2022-08-02	72,000.00	73,000.00	72,000.00	72,100.00	62,748.76	8,800
2022-08-01	74,400.00	74,500.00	72,000.00	72,000.00	62,661.73	1,700
2022-07-29	72,000.00	75,000.00	72,000.00	75,000.00	65,272.63	700
2022-07-28	72,500.00	72,500.00	72,000.00	72,000.00	62,661.73	3,900
2022-07-27	73,000.00	73,000.00	72,100.00	72,500.00	63,096.88	2,700
2022-07-26	72,300.00	72,400.00	71,500.00	71,500.00	62,226.58	7,600
2022-07-25	72,300.00	72,300.00	72,300.00	72,300.00	62,922.82	4,600
2022-07-22	72,000.00	72,300.00	72,000.00	72,300.00	62,922.82	2,700
2022-07-21	72,100.00	72,200.00	72,100.00	72,100.00	62,748.76	1,200
2022-07-20	73,000.00	73,200.00	72,200.00	72,200.00	62,835.79	6,200
2022-07-19	72,200.00	72,900.00	72,200.00	72,900.00	63,445.00	5,200
2022-07-18	72,000.00	72,400.00	71,600.00	72,400.00	63,009.85	2,600
2022-07-15	70,000.00	70,000.00	70,000.00	70,000.00	60,921.12	1,500
2022-07-14	68,200.00	70,000.00	68,200.00	70,000.00	60,921.12	5,400
2022-07-13	66,500.00	68,500.00	66,500.00	68,500.00	59,615.67	11,600
2022-07-12	67,200.00	67,900.00	67,200.00	67,900.00	59,093.49	5,800
2022-07-11	66,000.00	67,200.00	66,000.00	67,200.00	58,484.28	900
2022-07-08	67,000.00	67,000.00	66,100.00	66,100.00	57,526.95	500
2022-07-07	65,200.00	66,100.00	65,200.00	66,000.00	57,439.92	600
2022-07-06	67,100.00	67,200.00	65,400.00	67,200.00	58,484.28	3,600
2022-07-05	67,000.00	67,900.00	67,000.00	67,100.00	58,397.25	2,100
2022-07-04	68,300.00	68,300.00	67,900.00	67,900.00	59,093.49	3,300
2022-07-01	66,900.00	67,500.00	65,300.00	67,500.00	58,745.37	4,900
2022-06-30	68,600.00	68,600.00	66,800.00	68,000.00	59,180.52	3,200
2022-06-29	67,000.00	67,900.00	63,900.00	67,500.00	58,745.37	15,400
2022-06-28	67,800.00	67,900.00	67,800.00	67,900.00	59,093.49	7,300
2022-06-27	67,000.00	67,000.00	65,100.00	67,000.00	58,310.22	1,700
2022-06-24	67,800.00	67,800.00	67,800.00	67,800.00	59,006.46	300
2022-06-23	65,200.00	67,200.00	65,000.00	67,200.00	58,484.28	8,800
2022-06-22	67,100.00	67,500.00	64,800.00	67,500.00	58,745.37	5,100
2022-06-21	65,000.00	67,300.00	65,000.00	67,300.00	58,571.31	1,500
2022-06-20	65,500.00	66,900.00	65,500.00	66,900.00	58,223.19	600
2022-06-17	66,500.00	70,000.00	64,000.00	65,400.00	56,917.74	6,100
2022-06-16	66,500.00	66,600.00	66,500.00	66,600.00	57,962.10	700
2022-06-15	66,800.00	66,800.00	66,000.00	66,500.00	57,875.07	2,700
2022-06-14	68,700.00	68,700.00	67,500.00	68,500.00	59,615.67	2,200
2022-06-13	66,600.00	69,000.00	66,600.00	68,700.00	59,789.73	6,400
2022-06-10	68,000.00	69,500.00	67,500.00	68,000.00	59,180.52	6,700
2022-06-09	68,000.00	69,500.00	68,000.00	69,500.00	60,485.97	2,600
2022-06-08	68,000.00	69,000.00	68,000.00	69,000.00	60,050.82	200
2022-06-07	67,500.00	69,000.00	67,000.00	69,000.00	60,050.82	3,800
2022-06-06	67,100.00	69,200.00	67,100.00	69,200.00	60,224.88	600
2022-06-03	69,200.00	69,200.00	69,200.00	69,200.00	60,224.88	100
2022-06-02	68,000.00	69,200.00	68,000.00	69,200.00	60,224.88	300
2022-06-01	69,300.00	69,300.00	66,800.00	69,000.00	60,050.82	2,300
2022-05-31	69,500.00	69,500.00	69,500.00	69,500.00	60,485.97	100
2022-05-30	67,500.00	70,000.00	67,500.00	70,000.00	60,921.12	6,700

← NewerPage 18 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.