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
2024-05-2422,949.9922,949.9921,249.9921,499.9917,916.6674,160
2024-05-2322,199.9922,899.9922,199.9922,499.9918,749.9978,840
2024-05-2221,699.9922,499.9920,899.9921,999.9918,333.33106,080
2024-05-2121,199.9921,399.9920,799.9921,299.9917,749.9949,440
2024-05-2021,499.9921,499.9921,199.9921,199.9917,666.6651,480
2024-05-1721,499.9921,599.9920,799.9921,499.9917,916.6647,160
2024-05-1621,149.9921,799.9921,099.9921,449.9917,874.9936,000
2024-05-1521,199.9921,349.9920,999.9921,099.9917,583.3315,600
2024-05-1420,949.9921,499.9920,949.9921,199.9917,666.6654,960
2024-05-1320,899.9920,949.9920,399.9920,949.9917,458.3316,200
2024-05-1021,099.9921,099.9920,599.9920,949.9917,458.3335,880
2024-05-0920,999.9921,499.9920,599.9920,999.9917,499.9931,560
2024-05-0820,549.9921,849.9919,999.9920,899.9917,416.6634,200
2024-05-0720,199.9920,549.9920,199.9920,549.9917,124.9911,880
2024-05-0620,049.9920,799.9920,049.9920,549.9917,124.9920,040
2024-05-0319,849.9920,199.9919,849.9919,999.9916,666.6623,880
2024-05-0220,199.9920,399.9919,699.9919,699.9916,416.6648,480
2024-04-2619,599.9920,349.9919,599.9920,149.9916,791.6641,760
2024-04-2520,449.9920,449.9919,899.9919,999.9916,666.6613,200
2024-04-2420,049.9920,399.9919,999.9920,199.9916,833.3360,960
2024-04-2320,149.9920,149.9919,899.9920,099.9916,749.9920,760
2024-04-2220,149.9920,649.9919,599.9920,149.9916,791.6668,040
2024-04-1919,899.9920,349.9919,549.9920,149.9916,791.6688,320
2024-04-1719,599.9919,999.9919,599.9919,899.9916,583.3312,120
2024-04-1619,999.9919,999.9919,599.9919,999.9916,666.6644,520
2024-04-1520,399.9921,099.9919,999.9919,999.9916,666.6682,560
2024-04-1221,149.9921,249.9920,499.9920,899.9917,416.6636,360
2024-04-1120,499.9920,949.9920,199.9920,899.9917,416.6643,680
2024-04-1019,999.9921,449.9919,999.9920,749.9917,291.6632,880
2024-04-0920,099.9920,499.9919,849.9920,049.9916,708.33171,480
2024-04-0821,299.9921,349.9920,499.9920,499.9917,083.33132,360
2024-04-0522,199.9922,199.9921,549.9921,949.9918,291.6650,880
2024-04-0421,699.9922,449.9921,299.9922,299.9918,583.3370,320
2024-04-0323,299.9923,299.9921,999.9922,099.9918,416.6651,120
2024-04-0223,499.9923,499.9922,749.9923,299.9919,416.66130,920
2024-04-0121,299.9922,649.9921,299.9922,649.9918,874.99166,320
2024-03-2920,999.9921,449.9920,549.9921,199.9917,666.6637,800
2024-03-2820,999.9920,999.9920,599.9920,999.9917,499.9946,440
2024-03-2720,549.9920,849.9920,499.9920,799.9917,333.3318,360
2024-03-2620,199.9920,899.9920,199.9920,899.9917,416.6617,400
2024-03-2520,949.9920,999.9920,499.9920,699.9917,249.9930,240
2024-03-2220,799.9921,049.9920,449.9920,849.9917,374.9996,120
2024-03-2120,099.9921,749.9920,099.9920,799.9917,333.33121,440
2024-03-2020,449.9920,649.9919,099.9920,349.9916,958.3342,240
2024-03-1920,199.9920,499.9920,099.9920,449.9917,041.6627,240
2024-03-1820,599.9921,549.9919,199.9920,499.9917,083.33260,280
2024-03-1519,899.9920,699.9919,899.9920,599.9917,166.6677,880
2024-03-1419,799.9919,849.9919,499.9919,849.9916,541.6647,040
2024-03-1319,799.9920,199.9919,699.9919,799.9916,499.9985,680
2024-03-1219,799.9920,049.9919,599.9920,049.9916,708.3370,320
2024-03-1120,199.9920,199.9919,599.9919,799.9916,499.9940,920
2024-03-0820,199.9920,199.9919,899.9919,899.9916,583.3376,800
2024-03-0720,199.9920,499.9920,149.9920,199.9916,833.3374,760
2024-03-0620,799.9920,849.9920,349.9920,349.9916,958.3316,920
2024-03-0521,199.9921,199.9920,599.9920,899.9917,416.667,560
2024-03-0420,399.9921,149.9920,399.9920,899.9917,416.6657,120
2024-03-0120,299.9920,399.9920,299.9920,299.9916,916.6621,960
2024-02-2920,099.9920,449.9919,899.9920,399.9916,999.9924,360
2024-02-2820,449.9920,449.9920,099.9920,099.9916,749.9920,640
2024-02-2720,399.9920,399.9920,199.9920,399.9916,999.9912,720
← NewerPage 11 of 21 · 1,250 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.