Sai Gon Ground Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	66,600.00	67,200.00	66,100.00	66,200.00	63,634.11	14,912
2025-05-09	66,800.00	67,000.00	66,400.00	66,400.00	63,826.36	13,076
2025-05-08	65,900.00	67,500.00	65,900.00	67,200.00	64,595.35	40,382
2025-05-07	65,700.00	66,300.00	65,300.00	65,900.00	63,345.74	56,332
2025-05-06	66,500.00	66,500.00	65,000.00	65,700.00	63,153.49	27,608
2025-05-05	64,500.00	64,800.00	63,800.00	64,800.00	62,288.37	50,432
2025-04-29	63,500.00	65,000.00	63,500.00	64,300.00	61,807.75	25,700
2025-04-28	65,000.00	65,000.00	63,100.00	63,400.00	60,942.64	37,700
2025-04-25	64,500.00	64,500.00	62,700.00	63,000.00	60,558.14	25,900
2025-04-24	63,300.00	65,300.00	62,700.00	63,000.00	60,558.14	108,600
2025-04-23	61,300.00	65,900.00	61,300.00	63,000.00	60,558.14	240,600
2025-04-22	65,900.00	65,900.00	65,900.00	65,900.00	63,345.74	109,000
2025-04-21	75,400.00	75,400.00	70,800.00	70,800.00	68,055.81	80,500
2025-04-18	76,400.00	76,600.00	76,100.00	76,100.00	73,150.39	15,900
2025-04-17	76,100.00	77,000.00	76,100.00	76,100.00	73,150.39	17,300
2025-04-16	77,200.00	78,000.00	76,100.00	76,100.00	73,150.39	28,600
2025-04-15	77,100.00	78,400.00	76,000.00	77,200.00	74,207.75	21,700
2025-04-14	77,000.00	77,800.00	76,600.00	77,100.00	74,111.63	37,900
2025-04-11	75,700.00	76,500.00	73,000.00	76,500.00	73,534.88	56,500
2025-04-10	72,700.00	72,700.00	72,700.00	72,700.00	69,882.17	1,100
2025-04-09	64,500.00	69,700.00	64,500.00	68,000.00	65,364.34	86,400
2025-04-08	71,000.00	73,000.00	68,700.00	68,700.00	66,037.21	103,500
2025-04-04	71,700.00	74,100.00	71,600.00	73,800.00	70,939.53	93,200
2025-04-03	77,000.00	80,800.00	76,900.00	76,900.00	73,919.38	128,200
2025-04-02	83,700.00	83,700.00	82,000.00	82,600.00	79,398.45	36,800
2025-04-01	83,800.00	83,800.00	82,800.00	83,500.00	80,263.57	17,200
2025-03-31	86,500.00	86,500.00	81,900.00	83,000.00	79,782.95	142,700
2025-03-28	86,600.00	87,200.00	86,300.00	86,700.00	83,339.53	18,100
2025-03-27	87,000.00	87,200.00	86,300.00	86,800.00	83,435.66	34,600
2025-03-26	86,300.00	88,200.00	86,300.00	87,000.00	83,627.91	25,900
2025-03-25	87,000.00	87,000.00	86,200.00	86,300.00	82,955.04	18,800
2025-03-24	86,800.00	86,900.00	85,300.00	85,700.00	82,378.29	51,000
2025-03-21	86,500.00	87,000.00	86,000.00	86,800.00	83,435.66	22,400
2025-03-20	85,100.00	88,500.00	85,100.00	86,500.00	83,147.29	46,500
2025-03-19	85,900.00	86,400.00	84,900.00	85,500.00	82,186.05	75,900
2025-03-18	88,100.00	88,400.00	85,400.00	86,500.00	83,147.29	119,800
2025-03-17	89,600.00	89,700.00	88,500.00	88,500.00	85,069.77	33,900
2025-03-14	89,600.00	90,300.00	89,300.00	89,300.00	85,838.76	43,200
2025-03-13	93,600.00	93,600.00	90,000.00	90,000.00	86,511.63	106,200
2025-03-12	94,600.00	94,600.00	92,500.00	93,700.00	90,068.22	42,900
2025-03-11	94,900.00	95,000.00	94,200.00	94,600.00	90,933.33	12,500
2025-03-10	95,000.00	95,300.00	93,500.00	95,000.00	91,317.83	33,600
2025-03-07	94,200.00	94,800.00	94,000.00	94,300.00	90,644.96	15,700
2025-03-06	95,000.00	97,000.00	93,000.00	94,200.00	90,548.84	74,100
2025-03-05	96,900.00	97,000.00	95,000.00	96,000.00	92,279.07	49,800
2025-03-04	96,400.00	98,400.00	96,300.00	97,000.00	93,240.31	53,400
2025-03-03	97,400.00	97,500.00	95,100.00	96,300.00	92,567.44	54,500
2025-02-28	99,000.00	99,500.00	96,200.00	96,200.00	92,471.32	69,400
2025-02-27	100,500.00	100,500.00	98,000.00	98,900.00	95,066.67	17,200
2025-02-26	99,500.00	105,300.00	99,500.00	100,500.00	96,604.65	344,200
2025-02-25	97,400.00	98,500.00	96,400.00	98,500.00	94,682.17	16,600
2025-02-24	97,000.00	97,900.00	97,000.00	97,400.00	93,624.81	24,600
2025-02-21	96,000.00	98,700.00	96,000.00	97,000.00	93,240.31	29,000
2025-02-20	96,700.00	97,900.00	96,000.00	96,000.00	92,279.07	24,200
2025-02-19	93,500.00	96,700.00	93,500.00	96,500.00	92,759.69	34,800
2025-02-18	96,600.00	97,000.00	95,000.00	95,000.00	91,317.83	55,600
2025-02-17	100,500.00	101,500.00	97,100.00	97,900.00	94,105.43	34,300
2025-02-14	99,100.00	102,900.00	99,100.00	100,900.00	96,989.15	63,800
2025-02-13	97,100.00	98,900.00	97,100.00	98,900.00	95,066.67	40,100
2025-02-12	99,300.00	99,300.00	96,300.00	96,600.00	92,855.81	25,800

← NewerPage 7 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.