Saigon Real Estate JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	19,845.17	19,892.76	18,893.36	19,512.04	15,434.75	29,760
2023-11-23	19,512.04	20,654.20	19,512.04	19,845.17	15,698.27	140,280
2023-11-22	19,369.26	19,559.63	19,083.72	19,416.86	15,359.46	45,120
2023-11-21	19,274.08	19,512.04	19,274.08	19,369.26	15,321.81	45,480
2023-11-20	18,655.41	19,274.08	18,655.41	19,274.08	15,246.52	61,680
2023-11-17	19,369.26	19,749.99	19,036.13	19,321.67	15,284.17	57,120
2023-11-16	18,750.59	19,369.26	18,750.59	19,369.26	15,321.81	57,120
2023-11-15	19,512.04	19,749.99	18,893.36	19,369.26	15,321.81	79,320
2023-11-14	19,274.08	19,274.08	19,036.13	19,226.49	15,208.87	13,800
2023-11-13	19,416.86	19,607.22	19,036.13	19,274.08	15,246.52	21,120
2023-11-10	19,036.13	19,845.17	19,036.13	19,131.31	15,133.58	76,440
2023-11-09	18,655.41	19,512.04	18,655.41	19,036.13	15,058.29	121,200
2023-11-08	17,989.14	18,798.18	17,989.14	18,607.82	14,719.48	21,720
2023-11-07	18,084.33	18,179.51	17,941.56	17,941.56	14,192.44	13,200
2023-11-06	17,656.01	18,465.05	17,656.01	18,465.05	14,606.54	21,000
2023-11-03	18,084.33	18,179.51	17,751.19	18,084.33	14,305.38	25,680
2023-11-02	17,370.47	18,417.46	17,370.47	18,084.33	14,305.38	45,120
2023-11-01	16,275.89	17,798.78	16,275.89	17,275.29	13,665.40	14,160
2023-10-31	17,893.96	18,084.33	17,132.52	17,180.11	13,590.11	70,080
2023-10-30	17,703.60	17,989.14	17,608.42	17,989.14	14,230.08	22,560
2023-10-27	17,037.34	17,941.56	16,894.57	17,941.56	14,192.44	44,400
2023-10-26	17,560.83	17,560.83	16,799.39	16,799.39	13,288.94	88,200
2023-10-25	18,036.74	18,036.74	17,703.60	17,703.60	14,004.21	32,760
2023-10-24	17,560.83	18,084.33	17,513.24	17,989.14	14,230.08	34,320
2023-10-23	18,893.36	18,893.36	17,703.60	17,703.60	14,004.21	38,160
2023-10-20	17,132.52	18,322.28	16,275.89	18,322.28	14,493.61	94,320
2023-10-19	17,893.96	18,036.74	16,656.62	17,132.52	13,552.46	86,160
2023-10-18	18,084.33	18,750.59	17,703.60	17,893.96	14,154.79	56,520
2023-10-17	19,369.26	19,607.22	18,845.77	18,845.77	14,907.71	20,760
2023-10-16	20,368.66	20,368.66	19,607.22	19,702.40	15,585.33	48,840
2023-10-13	19,987.94	20,368.66	19,083.72	20,368.66	16,112.37	52,800
2023-10-12	19,607.22	20,273.48	19,607.22	20,083.12	15,886.50	33,000
2023-10-11	18,845.77	19,654.81	18,845.77	19,607.22	15,510.04	20,640
2023-10-10	18,369.87	19,416.86	18,369.87	18,845.77	14,907.71	46,440
2023-10-09	17,798.78	18,560.23	17,703.60	18,465.05	14,606.54	19,920
2023-10-06	18,417.46	18,417.46	17,608.42	18,369.87	14,531.25	22,320
2023-10-05	17,798.78	18,607.82	17,703.60	17,798.78	14,079.50	14,520
2023-10-04	16,846.98	18,465.05	16,846.98	18,084.33	14,305.38	105,000
2023-10-03	18,227.10	18,227.10	17,418.06	17,465.65	13,815.98	137,280
2023-10-02	18,322.28	18,940.95	18,322.28	18,703.00	14,794.77	24,480
2023-09-29	18,084.33	18,750.59	18,084.33	18,369.87	14,531.25	107,280
2023-09-28	18,512.64	18,798.18	17,703.60	17,989.14	14,230.08	51,120
2023-09-27	17,703.60	18,465.05	17,037.34	18,465.05	14,606.54	292,800
2023-09-26	18,750.59	19,512.04	18,274.69	18,274.69	14,455.96	375,720
2023-09-25	20,035.53	21,082.52	19,607.22	19,607.22	15,510.04	97,680
2023-09-22	22,081.91	22,177.09	21,082.52	21,082.52	16,677.06	256,800
2023-09-21	22,938.54	22,938.54	22,272.27	22,653.00	17,919.37	20,160
2023-09-20	23,176.49	23,176.49	22,367.46	22,700.59	17,957.01	150,480
2023-09-19	22,462.64	22,843.36	21,986.73	22,462.64	17,768.78	50,760
2023-09-18	23,128.90	23,604.80	22,462.64	22,462.64	17,768.78	50,280
2023-09-15	23,128.90	24,175.89	22,890.95	23,128.90	18,295.82	78,240
2023-09-14	24,413.84	24,699.38	23,128.90	23,128.90	18,295.82	94,320
2023-09-13	25,080.11	25,603.60	24,175.89	24,271.07	19,199.32	398,160
2023-09-12	25,032.51	25,127.70	24,033.12	25,127.70	19,876.94	127,080
2023-09-11	25,365.65	26,174.68	25,032.51	25,032.51	19,801.65	273,960
2023-09-08	27,031.31	27,031.31	26,365.04	26,888.54	21,269.84	63,240
2023-09-07	26,317.45	27,031.31	26,317.45	26,983.72	21,345.13	89,640
2023-09-06	26,174.68	26,317.45	25,508.42	26,317.45	20,818.09	77,880
2023-09-05	26,174.68	26,269.86	25,413.24	25,936.73	20,516.92	140,640
2023-08-31	25,984.32	25,984.32	24,937.33	25,698.78	20,328.69	36,360

← NewerPage 13 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-26	999.9996 VND
2022-09-09	499.9998 VND
2021-11-29	1,499.9994 VND
2020-10-14	1,350.1274 VND
2019-09-19	1,500.0005 VND

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