Sai Gon Ground Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	67,000.00	67,500.00	66,200.00	67,500.00	58,745.37	6,500
2022-05-26	67,900.00	67,900.00	66,500.00	67,700.00	58,919.43	2,300
2022-05-25	66,900.00	67,700.00	66,100.00	67,000.00	58,310.22	4,200
2022-05-24	65,500.00	67,000.00	65,500.00	67,000.00	58,310.22	6,600
2022-05-23	65,900.00	65,900.00	65,500.00	65,500.00	57,004.77	3,600
2022-05-20	66,900.00	66,900.00	66,900.00	66,900.00	58,223.19	4,000
2022-05-19	65,000.00	66,900.00	65,000.00	66,900.00	58,223.19	3,500
2022-05-18	67,000.00	67,000.00	67,000.00	67,000.00	58,310.22	7,700
2022-05-17	66,000.00	67,000.00	66,000.00	67,000.00	58,310.22	6,700
2022-05-16	66,000.00	67,500.00	66,000.00	66,100.00	57,526.95	2,900
2022-05-13	67,000.00	67,800.00	65,000.00	67,500.00	58,745.37	8,900
2022-05-12	67,000.00	67,000.00	67,000.00	67,000.00	58,310.22	18,800
2022-05-11	66,900.00	68,000.00	66,900.00	67,000.00	58,310.22	14,400
2022-05-10	69,400.00	69,500.00	65,100.00	66,900.00	58,223.19	14,900
2022-05-09	68,200.00	70,000.00	65,100.00	70,000.00	60,921.12	20,500
2022-05-06	70,800.00	70,800.00	69,500.00	70,000.00	60,921.12	5,700
2022-05-05	70,600.00	71,900.00	70,600.00	71,500.00	62,226.58	2,200
2022-05-04	70,500.00	72,000.00	70,500.00	72,000.00	62,661.73	4,400
2022-04-29	70,100.00	71,000.00	68,600.00	71,000.00	61,791.43	5,500
2022-04-28	71,000.00	71,000.00	70,000.00	70,000.00	60,921.12	16,100
2022-04-27	70,900.00	70,900.00	68,000.00	70,000.00	60,921.12	10,000
2022-04-26	71,000.00	71,000.00	70,000.00	70,900.00	61,704.40	3,200
2022-04-25	76,000.00	76,000.00	69,600.00	71,000.00	61,791.43	19,500
2022-04-22	75,900.00	76,000.00	73,000.00	74,200.00	64,576.39	7,500
2022-04-21	76,300.00	76,300.00	74,700.00	75,900.00	66,055.91	19,800
2022-04-20	76,100.00	77,900.00	76,000.00	77,800.00	67,709.48	3,200
2022-04-19	77,700.00	77,900.00	77,100.00	77,900.00	67,796.51	4,900
2022-04-18	77,800.00	77,800.00	76,500.00	77,800.00	67,709.48	5,500
2022-04-15	78,000.00	78,000.00	76,300.00	77,800.00	67,709.48	11,400
2022-04-14	76,500.00	78,000.00	76,500.00	78,000.00	67,883.54	30,100
2022-04-13	75,500.00	76,100.00	75,000.00	76,100.00	66,229.97	7,900
2022-04-12	76,100.00	78,100.00	76,000.00	76,000.00	66,142.94	20,600
2022-04-08	76,000.00	76,100.00	75,500.00	76,100.00	66,229.97	3,200
2022-04-07	76,500.00	77,000.00	76,000.00	77,000.00	67,013.24	400
2022-04-06	77,500.00	77,500.00	76,500.00	76,600.00	66,665.12	900
2022-04-05	76,600.00	77,500.00	76,500.00	77,500.00	67,448.39	2,700
2022-04-04	76,800.00	78,000.00	76,500.00	78,000.00	67,883.54	5,200
2022-04-01	76,800.00	76,800.00	76,700.00	76,800.00	66,839.18	4,200
2022-03-31	76,500.00	77,500.00	76,500.00	76,700.00	66,752.15	10,400
2022-03-30	76,800.00	76,900.00	76,800.00	76,800.00	66,839.18	3,300
2022-03-29	76,800.00	77,900.00	76,500.00	76,800.00	66,839.18	4,200
2022-03-28	76,800.00	77,000.00	76,800.00	76,800.00	66,839.18	4,800
2022-03-25	76,300.00	76,800.00	76,300.00	76,800.00	66,839.18	26,800
2022-03-24	76,800.00	76,800.00	76,100.00	76,700.00	66,752.15	14,600
2022-03-23	76,900.00	77,000.00	76,800.00	77,000.00	67,013.24	3,600
2022-03-22	77,800.00	77,800.00	76,800.00	76,900.00	66,926.21	34,400
2022-03-21	76,300.00	78,000.00	76,300.00	77,800.00	67,709.48	2,400
2022-03-18	77,900.00	77,900.00	77,500.00	77,900.00	67,796.51	500
2022-03-17	77,500.00	77,900.00	77,500.00	77,600.00	67,535.42	300
2022-03-16	79,000.00	79,000.00	77,800.00	78,000.00	67,883.54	82,200
2022-03-15	78,000.00	78,000.00	78,000.00	78,000.00	67,883.54	300
2022-03-14	78,000.00	78,000.00	77,800.00	78,000.00	67,883.54	5,000
2022-03-11	77,800.00	77,800.00	77,800.00	77,800.00	67,709.48	1,000
2022-03-10	78,500.00	78,500.00	76,200.00	77,800.00	67,709.48	3,900
2022-03-09	76,600.00	77,200.00	76,400.00	76,700.00	66,752.15	82,700
2022-03-08	77,500.00	77,500.00	76,100.00	77,000.00	67,013.24	8,300
2022-03-07	79,300.00	79,300.00	77,500.00	77,600.00	67,535.42	7,600
2022-03-04	77,500.00	79,300.00	77,500.00	79,300.00	69,014.93	1,900
2022-03-03	78,600.00	79,500.00	78,600.00	79,400.00	69,101.96	2,100
2022-03-02	80,000.00	80,000.00	77,500.00	77,500.00	67,448.39	6,000

← NewerPage 19 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.