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
2024-02-2620,449.9920,449.9919,999.9920,399.9916,999.9931,920
2024-02-2320,499.9920,899.9920,099.9920,149.9916,791.6670,080
2024-02-2220,149.9920,499.9920,149.9920,499.9917,083.3347,160
2024-02-2120,249.9920,299.9920,149.9920,149.9916,791.6630,000
2024-02-2020,149.9920,249.9920,149.9920,249.9916,874.9932,160
2024-02-1920,399.9920,399.9919,999.9920,149.9916,791.667,320
2024-02-1620,099.9920,449.9920,099.9920,399.9916,999.9913,080
2024-02-1520,499.9920,599.9920,099.9920,099.9916,749.999,840
2024-02-0720,399.9920,499.9920,099.9920,499.9917,083.339,960
2024-02-0620,199.9920,499.9919,999.9920,449.9917,041.6640,080
2024-02-0520,749.9920,749.9920,099.9920,099.9916,749.9921,720
2024-02-0220,999.9921,799.9920,999.9920,999.9917,499.9915,000
2024-02-0120,199.9921,799.9919,999.9920,999.9917,499.9952,560
2024-01-3120,399.9920,499.9920,149.9920,499.9917,083.3315,840
2024-01-3020,499.9920,699.9920,099.9920,499.9917,083.3327,840
2024-01-2919,999.9920,949.9919,999.9920,499.9917,083.3341,640
2024-01-2619,399.9919,999.9919,399.9919,999.9916,666.6652,320
2024-01-2519,199.9919,399.9919,199.9919,399.9916,166.667,200
2024-01-2419,199.9919,249.9919,099.9919,099.9915,916.6614,040
2024-01-2319,499.9919,599.9919,199.9919,199.9915,999.9919,440
2024-01-2219,449.9919,449.9919,149.9919,149.9915,958.3318,720
2024-01-1919,399.9919,449.9919,199.9919,199.9915,999.9918,120
2024-01-1819,599.9919,599.9919,199.9919,199.9915,999.9917,280
2024-01-1719,599.9919,599.9919,149.9919,199.9915,999.9922,200
2024-01-1619,299.9919,499.9919,149.9919,299.9916,083.3315,720
2024-01-1519,699.9919,799.9919,199.9919,199.9915,999.9918,600
2024-01-1219,449.9919,599.9919,349.9919,599.9916,333.3323,880
2024-01-1119,499.9919,699.9919,399.9919,599.9916,333.339,480
2024-01-1019,349.9919,699.9919,349.9919,499.9916,249.9939,960
2024-01-0919,549.9919,749.9919,549.9919,549.9916,291.6634,800
2024-01-0819,699.9919,799.9919,499.9919,499.9916,249.9928,680
2024-01-0519,799.9919,799.9919,449.9919,699.9916,416.6620,880
2024-01-0419,499.9919,549.9919,399.9919,499.9916,249.9952,680
2024-01-0319,349.9919,499.9919,349.9919,499.9916,249.9917,640
2024-01-0219,449.9919,549.9919,449.9919,449.9916,208.3314,040
2023-12-2919,399.9919,549.9919,399.9919,549.9916,291.6611,640
2023-12-2819,449.9919,499.9919,449.9919,499.9916,249.9933,000
2023-12-2719,799.9919,799.9919,399.9919,449.9916,208.3343,680
2023-12-2620,399.9920,499.9919,699.9919,799.9916,499.9949,440
2023-12-2519,512.0419,987.9419,512.0419,749.9915,622.9860,960
2023-12-2219,892.7619,892.7619,416.8619,702.4015,585.3321,120
2023-12-2119,321.6719,797.5819,321.6719,797.5815,660.6222,560
2023-12-2019,416.8619,464.4519,321.6719,321.6715,284.1721,240
2023-12-1919,416.8619,416.8619,226.4919,416.8615,359.4610,560
2023-12-1819,607.2219,797.5819,083.7219,369.2615,321.8141,400
2023-12-1519,083.7219,464.4519,083.7219,321.6715,284.1710,200
2023-12-1419,274.0819,416.8619,131.3119,131.3115,133.5835,640
2023-12-1319,845.1719,845.1719,226.4919,274.0815,246.5233,840
2023-12-1219,131.3119,797.5819,036.1319,654.8115,547.6932,520
2023-12-1119,321.6719,464.4518,845.7719,321.6715,284.1734,680
2023-12-0819,749.9919,749.9919,321.6719,464.4515,397.1019,440
2023-12-0719,892.7620,178.3019,416.8619,464.4515,397.1046,560
2023-12-0620,416.2520,416.2519,607.2219,845.1715,698.2717,520
2023-12-0519,654.8120,273.4819,178.9019,845.1715,698.2761,800
2023-12-0419,321.6719,797.5819,036.1319,559.6315,472.39111,240
2023-12-0119,226.4919,369.2619,036.1319,321.6715,284.1714,160
2023-11-3019,226.4919,321.6719,036.1319,226.4915,208.8736,480
2023-11-2919,178.9019,464.4519,131.3119,464.4515,397.1046,080
2023-11-2818,845.7719,464.4518,845.7719,274.0815,246.5218,000
2023-11-2719,512.0419,702.4019,274.0819,464.4515,397.1012,240
← NewerPage 12 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.