Sai Gon Ground Services JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	95,800.00	100,500.00	94,000.00	99,000.00	95,162.79	41,400
2025-02-10	101,000.00	101,000.00	94,000.00	96,000.00	92,279.07	113,400
2025-02-07	102,500.00	105,000.00	99,100.00	101,000.00	97,085.27	35,600
2025-02-06	99,900.00	105,000.00	95,100.00	102,100.00	98,142.64	47,200
2025-02-05	94,500.00	101,100.00	94,500.00	100,500.00	96,604.65	136,100
2025-02-04	93,900.00	96,500.00	93,800.00	94,500.00	90,837.21	36,700
2025-02-03	88,300.00	94,300.00	87,000.00	94,300.00	90,644.96	87,200
2025-01-24	88,500.00	88,500.00	86,000.00	88,200.00	84,781.40	12,600
2025-01-23	91,000.00	91,000.00	88,000.00	88,400.00	84,973.64	30,300
2025-01-22	81,900.00	87,600.00	81,800.00	87,600.00	84,204.65	83,100
2025-01-21	81,500.00	81,900.00	81,100.00	81,900.00	78,725.58	23,600
2025-01-20	82,100.00	82,100.00	81,000.00	81,500.00	78,341.09	14,400
2025-01-17	82,500.00	82,500.00	80,500.00	81,100.00	77,956.59	7,000
2025-01-16	81,900.00	83,000.00	81,100.00	81,500.00	78,341.09	38,800
2025-01-15	81,900.00	82,000.00	81,900.00	82,000.00	78,821.71	2,900
2025-01-14	82,000.00	82,200.00	81,100.00	82,200.00	79,013.95	11,600
2025-01-13	82,200.00	82,300.00	81,500.00	82,000.00	78,821.71	6,700
2025-01-10	82,000.00	83,000.00	82,000.00	82,200.00	79,013.95	4,300
2025-01-09	83,300.00	83,300.00	83,000.00	83,000.00	79,782.95	6,500
2025-01-08	82,500.00	83,500.00	82,200.00	83,200.00	79,975.19	18,500
2025-01-07	82,300.00	84,000.00	82,300.00	83,400.00	80,167.44	5,700
2025-01-06	83,000.00	83,300.00	82,000.00	83,300.00	80,071.32	40,400
2025-01-03	83,000.00	84,600.00	82,900.00	83,300.00	80,071.32	11,100
2025-01-02	84,800.00	84,800.00	84,700.00	84,700.00	81,417.05	200
2024-12-31	84,200.00	85,300.00	84,000.00	84,000.00	80,744.19	9,700
2024-12-30	84,700.00	85,400.00	83,800.00	84,000.00	80,744.19	14,100
2024-12-27	84,800.00	85,100.00	84,000.00	84,600.00	81,320.93	11,900
2024-12-26	83,000.00	85,000.00	82,200.00	84,800.00	81,513.18	61,200
2024-12-25	82,500.00	84,000.00	82,400.00	82,500.00	79,302.33	18,500
2024-12-24	82,000.00	82,000.00	81,500.00	82,000.00	78,821.71	11,800
2024-12-23	83,000.00	83,000.00	81,600.00	81,900.00	78,725.58	10,700
2024-12-20	83,000.00	83,200.00	83,000.00	83,000.00	79,782.95	10,900
2024-12-19	82,900.00	83,200.00	82,400.00	83,100.00	79,879.07	17,300
2024-12-18	81,500.00	83,000.00	81,500.00	83,000.00	79,782.95	6,300
2024-12-17	82,000.00	82,500.00	81,500.00	82,300.00	79,110.08	25,500
2024-12-16	82,500.00	82,500.00	82,000.00	82,100.00	78,917.83	9,500
2024-12-13	81,000.00	81,500.00	81,000.00	81,300.00	78,148.84	2,400
2024-12-12	83,300.00	83,400.00	80,400.00	81,000.00	77,860.47	9,800
2024-12-11	83,300.00	83,300.00	82,600.00	83,300.00	80,071.32	14,100
2024-12-10	83,100.00	83,900.00	82,600.00	83,300.00	80,071.32	3,400
2024-12-09	85,400.00	85,400.00	83,200.00	83,300.00	80,071.32	20,400
2024-12-06	83,000.00	83,200.00	83,000.00	83,100.00	79,879.07	16,200
2024-12-05	81,300.00	83,200.00	81,300.00	83,000.00	79,782.95	38,500
2024-12-04	81,500.00	81,600.00	81,000.00	81,200.00	78,052.71	5,500
2024-12-03	81,200.00	82,400.00	81,100.00	81,500.00	78,341.09	7,400
2024-12-02	82,400.00	83,000.00	81,200.00	81,200.00	78,052.71	9,100
2024-11-29	80,100.00	82,400.00	80,100.00	82,400.00	79,206.20	7,700
2024-11-28	80,200.00	80,900.00	80,000.00	80,900.00	77,764.34	2,200
2024-11-27	80,000.00	81,000.00	79,100.00	80,900.00	77,764.34	8,800
2024-11-26	81,400.00	81,500.00	80,000.00	81,000.00	77,860.47	10,600
2024-11-25	81,800.00	82,000.00	81,300.00	81,400.00	78,244.96	13,500
2024-11-22	77,000.00	81,900.00	77,000.00	81,800.00	78,629.46	63,900
2024-11-21	76,500.00	78,500.00	76,500.00	76,700.00	73,727.13	4,300
2024-11-20	77,100.00	77,800.00	76,500.00	76,500.00	73,534.88	4,800
2024-11-19	77,900.00	77,900.00	77,100.00	77,800.00	74,784.50	1,500
2024-11-18	77,000.00	78,000.00	77,000.00	77,900.00	74,880.62	6,500
2024-11-15	77,200.00	77,400.00	77,100.00	77,400.00	74,400.00	2,200
2024-11-14	78,400.00	78,400.00	77,000.00	77,500.00	74,496.12	6,700
2024-11-13	77,500.00	77,900.00	77,300.00	77,900.00	74,880.62	5,600
2024-11-12	77,800.00	78,000.00	77,500.00	77,500.00	74,496.12	6,500

← NewerPage 8 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.