Sai Gon Ground Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	78,500.00	80,000.00	78,500.00	80,000.00	69,624.14	1,100
2022-02-28	77,500.00	80,900.00	77,100.00	78,500.00	68,318.69	3,100
2022-02-25	80,000.00	80,900.00	78,000.00	80,800.00	70,320.38	3,200
2022-02-24	80,200.00	81,900.00	77,200.00	80,800.00	70,320.38	6,600
2022-02-23	80,400.00	80,500.00	80,100.00	80,200.00	69,798.20	9,400
2022-02-22	80,000.00	81,100.00	80,000.00	80,300.00	69,885.23	6,000
2022-02-21	82,900.00	83,700.00	82,500.00	82,500.00	71,799.90	6,000
2022-02-18	82,800.00	83,000.00	80,000.00	82,500.00	71,799.90	5,100
2022-02-17	85,000.00	85,000.00	81,600.00	83,000.00	72,235.05	9,500
2022-02-16	80,500.00	81,300.00	79,900.00	81,300.00	70,755.54	37,200
2022-02-15	73,000.00	76,000.00	73,000.00	76,000.00	66,142.94	6,500
2022-02-14	73,100.00	75,000.00	73,000.00	73,500.00	63,967.18	8,400
2022-02-11	75,500.00	75,500.00	73,000.00	73,000.00	63,532.03	33,700
2022-02-10	76,400.00	76,400.00	76,000.00	76,000.00	66,142.94	9,600
2022-02-09	76,000.00	76,700.00	74,000.00	76,400.00	66,491.06	9,400
2022-02-08	72,500.00	76,900.00	72,500.00	75,500.00	65,707.78	44,800
2022-02-07	71,800.00	72,500.00	71,400.00	72,500.00	63,096.88	19,200
2022-01-28	68,100.00	68,500.00	68,000.00	68,500.00	59,615.67	18,900
2022-01-27	67,500.00	67,900.00	66,100.00	67,900.00	59,093.49	6,700
2022-01-26	67,600.00	67,700.00	67,600.00	67,700.00	58,919.43	1,000
2022-01-25	67,000.00	67,500.00	67,000.00	67,200.00	58,484.28	600
2022-01-24	67,000.00	68,000.00	66,300.00	67,900.00	59,093.49	3,500
2022-01-21	68,000.00	68,500.00	66,300.00	68,500.00	59,615.67	3,600
2022-01-20	68,300.00	68,300.00	66,400.00	68,300.00	59,441.61	26,700
2022-01-19	68,400.00	68,400.00	68,400.00	68,400.00	59,528.64	100
2022-01-18	67,000.00	67,100.00	67,000.00	67,000.00	58,310.22	3,400
2022-01-17	67,600.00	68,600.00	67,500.00	67,500.00	58,745.37	3,400
2022-01-14	68,600.00	68,600.00	68,500.00	68,600.00	59,702.70	300
2022-01-13	68,500.00	68,500.00	68,000.00	68,100.00	59,267.55	4,700
2022-01-12	68,500.00	69,000.00	68,400.00	68,500.00	59,615.67	1,300
2022-01-11	67,500.00	69,400.00	67,500.00	68,500.00	59,615.67	19,600
2022-01-10	68,200.00	69,000.00	68,200.00	68,300.00	59,441.61	8,200
2022-01-07	68,800.00	69,200.00	68,100.00	69,200.00	60,224.88	1,100
2022-01-06	69,000.00	69,000.00	68,500.00	68,900.00	59,963.79	2,000
2022-01-05	69,500.00	69,500.00	69,500.00	69,500.00	60,485.97	2,600
2022-01-04	69,500.00	69,700.00	69,000.00	69,700.00	60,660.03	12,300
2021-12-31	68,000.00	70,900.00	67,000.00	70,900.00	61,704.40	16,900
2021-12-30	68,000.00	68,000.00	67,100.00	68,000.00	59,180.52	11,100
2021-12-29	68,500.00	68,500.00	68,000.00	68,000.00	59,180.52	1,600
2021-12-28	68,500.00	68,500.00	66,200.00	67,600.00	58,832.40	3,500
2021-12-27	68,500.00	68,500.00	68,000.00	68,500.00	59,615.67	6,600
2021-12-24	68,000.00	68,800.00	68,000.00	68,500.00	59,615.67	6,900
2021-12-23	68,000.00	68,000.00	64,300.00	68,000.00	59,180.52	128,500
2021-12-22	68,200.00	69,100.00	68,000.00	69,100.00	60,137.85	5,800
2021-12-21	69,200.00	69,200.00	68,200.00	69,200.00	60,224.88	2,400
2021-12-20	68,500.00	69,200.00	68,500.00	69,200.00	60,224.88	150,900
2021-12-17	69,000.00	69,500.00	68,400.00	69,500.00	60,485.97	2,200
2021-12-16	69,700.00	69,700.00	69,000.00	69,600.00	60,573.00	1,400
2021-12-15	69,600.00	69,700.00	68,100.00	69,600.00	60,573.00	32,800
2021-12-14	68,100.00	69,700.00	68,100.00	69,700.00	60,660.03	8,000
2021-12-13	70,000.00	70,000.00	68,100.00	68,600.00	59,702.70	9,800
2021-12-10	68,700.00	68,700.00	68,100.00	68,500.00	59,615.67	1,600
2021-12-09	68,500.00	68,500.00	68,500.00	68,500.00	59,615.67	1,300
2021-12-08	69,000.00	69,500.00	68,100.00	68,500.00	59,615.67	7,100
2021-12-07	67,700.00	69,200.00	67,700.00	69,000.00	60,050.82	4,400
2021-12-06	69,300.00	69,300.00	67,500.00	68,500.00	59,615.67	6,300
2021-12-03	69,000.00	69,400.00	68,400.00	69,400.00	60,398.94	33,400
2021-12-02	69,000.00	69,500.00	68,700.00	69,400.00	60,398.94	10,100
2021-12-01	69,800.00	69,900.00	69,000.00	69,500.00	60,485.97	4,300
2021-11-30	69,400.00	70,000.00	69,400.00	69,900.00	60,834.09	36,100

← NewerPage 20 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.