Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SGR.VN stock page

Saigon Real Estate JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-1628,199.9929,149.9927,649.9928,899.9924,083.32342,240
2024-08-1525,599.9927,249.9925,599.9927,249.9922,708.32326,160
2024-08-1426,849.9926,849.9925,499.9925,499.9921,249.99127,920
2024-08-1327,049.9927,099.9926,099.9926,249.9921,874.99198,960
2024-08-1227,699.9928,549.9926,899.9926,999.9922,499.99249,600
2024-08-0927,799.9928,499.9926,999.9928,099.9923,416.6674,880
2024-08-0827,999.9928,199.9926,799.9926,849.9922,374.99132,600
2024-08-0727,099.9928,199.9927,099.9927,649.9923,041.66206,760
2024-08-0626,399.9926,749.9925,849.9926,649.9922,208.32104,280
2024-08-0527,199.9927,199.9925,349.9926,499.9922,083.32176,640
2024-08-0225,999.9927,249.9925,649.9927,249.9922,708.32113,520
2024-08-0127,799.9927,799.9926,249.9926,799.9922,333.32154,800
2024-07-3127,899.9928,499.9926,999.9927,799.9923,166.66150,480
2024-07-3028,049.9928,049.9926,749.9926,799.9922,333.32140,400
2024-07-2926,699.9928,849.9926,699.9927,799.9923,166.6696,600
2024-07-2628,699.9928,699.9927,449.9928,199.9923,499.9983,280
2024-07-2527,999.9928,099.9927,099.9928,099.9923,416.6661,560
2024-07-2427,499.9928,699.9926,149.9928,099.9923,416.66348,240
2024-07-2328,849.9929,399.9927,699.9927,699.9923,083.3296,120
2024-07-2229,049.9929,649.9928,299.9928,949.9924,124.99219,840
2024-07-1929,899.9929,899.9927,999.9929,049.9924,208.3265,520
2024-07-1829,099.9929,099.9926,899.9929,099.9924,249.99311,640
2024-07-1730,749.9930,849.9928,599.9928,899.9924,083.32215,160
2024-07-1630,699.9931,999.9930,649.9930,649.9925,541.66183,120
2024-07-1531,099.9931,099.9930,699.9930,699.9925,583.32124,920
2024-07-1229,149.9931,149.9929,149.9931,099.9925,916.66501,120
2024-07-1129,099.9929,999.9929,099.9929,149.9924,291.66167,400
2024-07-1029,049.9929,699.9928,799.9929,099.9924,249.99105,960
2024-07-0928,199.9929,999.9928,199.9929,099.9924,249.99174,960
2024-07-0829,849.9929,949.9928,499.9928,499.9923,749.99349,320
2024-07-0529,299.9930,699.9928,999.9929,849.9924,874.99341,160
2024-07-0428,799.9929,399.9928,799.9929,149.9924,291.66310,320
2024-07-0329,299.9929,499.9928,599.9929,149.9924,291.66160,560
2024-07-0229,499.9929,499.9929,199.9929,199.9924,333.3287,600
2024-07-0130,499.9930,499.9929,299.9929,299.9924,416.66138,480
2024-06-2829,999.9930,299.9929,099.9929,149.9924,291.66228,000
2024-06-2730,099.9930,399.9929,299.9929,499.9924,583.32198,840
2024-06-2629,699.9930,999.9929,699.9930,349.9925,291.66250,560
2024-06-2530,549.9930,999.9930,549.9930,549.9925,458.32160,800
2024-06-2431,449.9932,149.9930,449.9930,949.9925,791.66569,880
2024-06-2130,599.9930,949.9929,699.9930,949.9925,791.66251,400
2024-06-2030,499.9931,999.9929,799.9929,899.9924,916.66224,160
2024-06-1931,499.9931,999.9930,099.9930,499.9925,416.66145,440
2024-06-1830,799.9931,899.9930,349.9930,949.9925,791.66253,440
2024-06-1730,999.9930,999.9930,099.9930,799.9925,666.66530,160
2024-06-1431,849.9933,249.9928,999.9928,999.9924,166.66740,760
2024-06-1329,949.9931,099.9929,899.9931,099.9925,916.66630,120
2024-06-1228,549.9929,499.9928,149.9929,099.9924,249.99591,840
2024-06-1128,999.9928,999.9927,599.9928,199.9923,499.9997,920
2024-06-1026,399.9928,199.9926,399.9928,199.9923,499.99412,320
2024-06-0728,449.9928,449.9926,249.9926,399.9921,999.99428,760
2024-06-0628,999.9929,049.9927,199.9928,199.9923,499.99240,480
2024-06-0525,799.9927,149.9925,399.9927,149.9922,624.99692,760
2024-06-0426,499.9926,499.9925,249.9925,399.9921,166.66234,000
2024-06-0325,199.9926,799.9925,199.9926,099.9921,749.99241,920
2024-05-3124,749.9926,199.9924,699.9925,199.9920,999.99604,440
2024-05-3023,749.9924,749.9923,749.9924,499.9920,416.66326,520
2024-05-2922,349.9923,749.9922,199.9923,749.9919,791.66280,200
2024-05-2821,549.9922,199.9921,549.9922,199.9918,499.9926,640
2024-05-2721,599.9922,499.9921,299.9922,299.9918,583.3346,320
← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-26999.9996 VND
2022-09-09499.9998 VND
2021-11-291,499.9994 VND
2020-10-141,350.1274 VND
2019-09-191,500.0005 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.