Saigon Real Estate JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	25,936.73	25,936.73	25,222.88	25,698.78	20,328.69	57,360
2023-08-29	26,031.91	26,412.63	25,508.42	25,508.42	20,178.11	105,360
2023-08-28	27,031.31	27,031.31	25,698.78	26,555.40	21,006.32	83,400
2023-08-25	26,460.23	27,316.85	26,460.23	27,031.31	21,382.77	32,760
2023-08-24	26,555.40	27,126.49	26,079.50	27,126.49	21,458.06	94,080
2023-08-23	26,840.95	26,840.95	25,318.06	25,936.73	20,516.92	6,240
2023-08-22	25,270.46	26,460.23	25,032.51	26,412.63	20,893.38	44,640
2023-08-21	25,365.65	25,603.60	24,604.20	25,508.42	20,178.11	140,160
2023-08-18	26,983.72	27,602.39	25,603.60	25,603.60	20,253.40	108,120
2023-08-17	28,078.30	28,078.30	26,888.54	27,507.21	21,759.23	54,240
2023-08-16	27,174.08	28,363.84	27,126.49	27,887.93	22,060.40	63,600
2023-08-15	29,886.73	29,886.73	28,173.48	28,363.84	22,436.85	54,480
2023-08-14	28,934.92	30,077.09	28,078.30	29,363.23	23,227.41	152,880
2023-08-11	26,222.27	28,934.92	26,174.68	28,934.92	22,888.60	165,000
2023-08-10	26,840.95	28,030.70	26,840.95	27,459.62	21,721.58	68,160
2023-08-09	28,173.48	28,554.20	27,602.39	27,697.57	21,909.81	87,000
2023-08-08	25,889.14	27,459.62	25,698.78	27,459.62	21,721.58	200,880
2023-08-07	25,889.14	25,889.14	25,127.70	25,698.78	20,328.69	96,960
2023-08-04	24,366.25	25,698.78	24,271.07	25,698.78	20,328.69	164,520
2023-08-03	23,985.53	24,413.84	23,985.53	24,271.07	19,199.32	29,760
2023-08-02	23,795.17	24,413.84	23,652.39	24,271.07	19,199.32	44,640
2023-08-01	24,175.89	24,271.07	23,890.35	23,890.35	18,898.15	102,240
2023-07-31	24,271.07	24,366.25	23,937.94	24,271.07	19,199.32	112,440
2023-07-28	24,842.15	24,937.33	24,271.07	24,271.07	19,199.32	105,480
2023-07-27	25,603.60	25,603.60	24,509.02	24,842.15	19,651.07	63,720
2023-07-26	25,270.46	25,889.14	24,746.97	25,222.88	19,952.24	149,400
2023-07-25	24,746.97	25,222.88	24,746.97	24,937.33	19,726.36	125,880
2023-07-24	24,984.92	24,984.92	24,366.25	24,509.02	19,387.55	42,360
2023-07-21	24,271.07	24,937.33	24,271.07	24,937.33	19,726.36	136,440
2023-07-20	23,795.17	24,271.07	23,795.17	24,271.07	19,199.32	30,960
2023-07-19	24,937.33	25,222.88	23,795.17	24,271.07	19,199.32	47,400
2023-07-18	23,795.17	24,746.97	23,699.99	24,746.97	19,575.78	172,560
2023-07-17	24,271.07	24,937.33	24,080.71	24,175.89	19,124.03	82,320
2023-07-14	24,271.07	24,842.15	23,699.99	24,271.07	19,199.32	54,960
2023-07-13	23,224.08	24,175.89	23,128.90	24,175.89	19,124.03	117,360
2023-07-12	23,224.08	23,319.26	22,653.00	23,224.08	18,371.11	34,440
2023-07-11	23,795.17	23,795.17	23,224.08	23,224.08	18,371.11	47,760
2023-07-10	22,795.77	23,890.35	22,795.77	23,557.21	18,634.64	99,360
2023-07-07	22,462.64	22,795.77	22,462.64	22,795.77	18,032.30	39,120
2023-07-06	22,890.95	22,938.54	22,367.46	22,700.59	17,957.01	27,720
2023-07-05	23,033.72	23,033.72	22,462.64	22,938.54	18,145.24	47,400
2023-07-04	22,272.27	23,033.72	22,272.27	23,033.72	18,220.53	34,200
2023-07-03	21,986.73	22,462.64	21,986.73	22,177.09	17,542.91	18,360
2023-06-30	22,557.82	22,843.36	22,319.86	22,319.86	17,655.85	55,800
2023-06-29	22,890.95	22,890.95	22,462.64	22,557.82	17,844.08	16,080
2023-06-28	22,557.82	23,176.49	22,272.27	22,890.95	18,107.59	48,840
2023-06-27	22,795.77	22,795.77	22,224.68	22,272.27	17,618.20	29,160
2023-06-26	22,748.18	23,128.90	22,177.09	22,462.64	17,768.78	46,680
2023-06-23	22,938.54	22,938.54	21,891.55	22,748.18	17,994.66	32,760
2023-06-22	22,748.18	22,748.18	22,081.91	22,510.23	17,806.43	48,000
2023-06-21	23,033.72	23,033.72	21,843.96	22,748.18	17,994.66	24,720
2023-06-20	21,130.11	21,891.55	21,130.11	21,891.55	17,317.04	68,640
2023-06-19	22,605.41	22,605.41	21,034.93	21,034.93	16,639.41	133,800
2023-06-16	23,128.90	23,176.49	22,605.41	22,605.41	17,881.72	78,960
2023-06-15	22,890.95	23,128.90	22,605.41	23,033.72	18,220.53	22,200
2023-06-14	23,319.26	23,414.44	22,653.00	22,890.95	18,107.59	33,600
2023-06-13	22,986.13	23,414.44	22,843.36	22,890.95	18,107.59	104,400
2023-06-12	23,319.26	23,319.26	22,653.00	22,986.13	18,182.89	52,800
2023-06-09	23,033.72	23,319.26	22,462.64	23,319.26	18,446.41	40,440
2023-06-08	24,128.30	24,699.38	22,843.36	22,843.36	18,069.95	109,080

← NewerPage 14 of 21 · 1,246 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.