Sai Gon Ground Services JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 77,700.00 | 78,300.00 | 77,400.00 | 77,700.00 | 74,688.37 | 10,100 |
| 2024-11-08 | 77,500.00 | 77,700.00 | 77,200.00 | 77,700.00 | 74,688.37 | 8,300 |
| 2024-11-07 | 77,300.00 | 77,800.00 | 76,900.00 | 77,500.00 | 74,496.12 | 7,300 |
| 2024-11-06 | 76,500.00 | 76,900.00 | 76,100.00 | 76,900.00 | 73,919.38 | 15,900 |
| 2024-11-05 | 76,000.00 | 76,200.00 | 76,000.00 | 76,000.00 | 73,054.26 | 3,000 |
| 2024-11-04 | 76,700.00 | 76,900.00 | 75,800.00 | 75,900.00 | 72,958.14 | 6,100 |
| 2024-11-01 | 76,600.00 | 77,400.00 | 76,600.00 | 76,600.00 | 73,631.01 | 6,200 |
| 2024-10-31 | 77,500.00 | 78,000.00 | 77,200.00 | 78,000.00 | 74,976.74 | 25,100 |
| 2024-10-30 | 77,100.00 | 78,100.00 | 77,100.00 | 78,100.00 | 75,072.87 | 8,600 |
| 2024-10-29 | 78,100.00 | 78,900.00 | 73,200.00 | 78,700.00 | 75,649.61 | 4,300 |
| 2024-10-28 | 78,500.00 | 79,000.00 | 78,100.00 | 78,100.00 | 75,072.87 | 3,400 |
| 2024-10-25 | 79,000.00 | 79,000.00 | 78,100.00 | 78,100.00 | 75,072.87 | 8,000 |
| 2024-10-24 | 78,200.00 | 79,300.00 | 78,100.00 | 78,600.00 | 75,553.49 | 15,700 |
| 2024-10-23 | 78,200.00 | 79,900.00 | 78,200.00 | 79,300.00 | 76,226.36 | 12,700 |
| 2024-10-22 | 79,900.00 | 79,900.00 | 78,000.00 | 78,200.00 | 75,168.99 | 8,200 |
| 2024-10-21 | 78,600.00 | 79,900.00 | 78,600.00 | 79,100.00 | 76,034.11 | 15,700 |
| 2024-10-18 | 79,500.00 | 79,800.00 | 78,000.00 | 78,900.00 | 75,841.86 | 11,400 |
| 2024-10-17 | 79,500.00 | 79,800.00 | 79,100.00 | 79,500.00 | 76,418.60 | 14,300 |
| 2024-10-16 | 79,000.00 | 79,500.00 | 79,000.00 | 79,500.00 | 76,418.60 | 9,000 |
| 2024-10-15 | 79,900.00 | 79,900.00 | 78,500.00 | 79,100.00 | 76,034.11 | 6,700 |
| 2024-10-14 | 78,500.00 | 79,800.00 | 78,000.00 | 79,700.00 | 76,610.85 | 22,900 |
| 2024-10-11 | 77,000.00 | 79,000.00 | 77,000.00 | 78,600.00 | 75,553.49 | 2,000 |
| 2024-10-10 | 79,200.00 | 79,200.00 | 78,500.00 | 79,000.00 | 75,937.98 | 4,600 |
| 2024-10-09 | 78,500.00 | 79,500.00 | 78,500.00 | 78,600.00 | 75,553.49 | 2,100 |
| 2024-10-08 | 79,300.00 | 79,700.00 | 78,000.00 | 78,200.00 | 75,168.99 | 9,200 |
| 2024-10-07 | 79,300.00 | 79,600.00 | 78,500.00 | 79,200.00 | 76,130.23 | 4,300 |
| 2024-10-04 | 79,500.00 | 79,900.00 | 79,000.00 | 79,000.00 | 75,937.98 | 628,700 |
| 2024-10-03 | 79,700.00 | 79,700.00 | 79,500.00 | 79,500.00 | 76,418.60 | 900 |
| 2024-10-02 | 76,700.00 | 79,900.00 | 76,700.00 | 79,700.00 | 76,610.85 | 10,500 |
| 2024-10-01 | 81,000.00 | 81,000.00 | 79,500.00 | 79,500.00 | 76,418.60 | 1,400 |
| 2024-09-30 | 79,900.00 | 79,900.00 | 79,000.00 | 79,200.00 | 76,130.23 | 5,800 |
| 2024-09-27 | 79,200.00 | 80,000.00 | 79,200.00 | 79,900.00 | 76,803.10 | 4,500 |
| 2024-09-26 | 82,000.00 | 82,000.00 | 79,500.00 | 79,500.00 | 76,418.60 | 3,300 |
| 2024-09-25 | 79,500.00 | 80,000.00 | 79,200.00 | 79,500.00 | 76,418.60 | 366,778 |
| 2024-09-24 | 79,600.00 | 79,900.00 | 79,000.00 | 79,900.00 | 76,803.10 | 7,300 |
| 2024-09-23 | 79,900.00 | 79,900.00 | 79,800.00 | 79,900.00 | 76,803.10 | 5,700 |
| 2024-09-20 | 79,300.00 | 80,400.00 | 79,300.00 | 79,900.00 | 76,803.10 | 7,700 |
| 2024-09-19 | 79,300.00 | 79,500.00 | 79,200.00 | 79,300.00 | 76,226.36 | 7,000 |
| 2024-09-18 | 79,000.00 | 79,800.00 | 79,000.00 | 79,100.00 | 76,034.11 | 10,500 |
| 2024-09-17 | 79,000.00 | 79,900.00 | 78,700.00 | 79,000.00 | 75,937.98 | 1,700 |
| 2024-09-16 | 79,100.00 | 80,000.00 | 78,700.00 | 78,700.00 | 75,649.61 | 12,800 |
| 2024-09-13 | 79,500.00 | 79,900.00 | 79,000.00 | 79,900.00 | 76,803.10 | 1,400 |
| 2024-09-12 | 79,000.00 | 80,500.00 | 79,000.00 | 80,000.00 | 76,899.22 | 13,100 |
| 2024-09-11 | 79,600.00 | 79,900.00 | 79,200.00 | 79,500.00 | 76,418.60 | 4,900 |
| 2024-09-10 | 80,000.00 | 80,100.00 | 79,500.00 | 79,500.00 | 76,418.60 | 71,500 |
| 2024-09-09 | 80,500.00 | 80,500.00 | 79,800.00 | 80,000.00 | 76,899.22 | 42,000 |
| 2024-09-06 | 80,100.00 | 80,800.00 | 80,000.00 | 80,400.00 | 77,283.72 | 21,300 |
| 2024-09-05 | 81,600.00 | 81,600.00 | 80,000.00 | 80,800.00 | 77,668.22 | 16,000 |
| 2024-09-04 | 80,600.00 | 81,000.00 | 80,000.00 | 80,000.00 | 76,899.22 | 27,200 |
| 2024-08-30 | 81,600.00 | 82,100.00 | 81,500.00 | 81,500.00 | 78,341.09 | 36,000 |
| 2024-08-29 | 81,200.00 | 82,200.00 | 80,900.00 | 82,200.00 | 79,013.95 | 9,000 |
| 2024-08-28 | 83,400.00 | 84,000.00 | 83,400.00 | 84,000.00 | 78,341.09 | 17,500 |
| 2024-08-27 | 84,500.00 | 84,500.00 | 83,700.00 | 84,000.00 | 78,341.09 | 31,800 |
| 2024-08-26 | 84,200.00 | 84,500.00 | 84,000.00 | 84,100.00 | 78,434.35 | 33,400 |
| 2024-08-23 | 84,200.00 | 84,400.00 | 84,200.00 | 84,200.00 | 78,527.61 | 17,000 |
| 2024-08-22 | 84,700.00 | 84,800.00 | 84,000.00 | 84,100.00 | 78,434.35 | 131,700 |
| 2024-08-21 | 85,000.00 | 85,100.00 | 84,000.00 | 85,000.00 | 79,273.72 | 13,700 |
| 2024-08-20 | 85,300.00 | 85,300.00 | 85,000.00 | 85,000.00 | 79,273.72 | 71,900 |
| 2024-08-19 | 85,000.00 | 85,000.00 | 84,400.00 | 84,600.00 | 78,900.66 | 14,100 |
| 2024-08-16 | 84,300.00 | 84,500.00 | 83,500.00 | 84,100.00 | 78,434.35 | 34,800 |
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.