Saigon Real Estate JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	22,986.13	24,271.07	22,938.54	24,128.30	19,086.38	118,800
2023-06-06	22,795.77	23,414.44	22,272.27	23,081.31	18,258.18	69,480
2023-06-05	23,937.94	23,937.94	22,367.46	22,415.05	17,731.14	224,040
2023-06-02	25,698.78	25,746.37	23,937.94	23,937.94	18,935.80	219,120
2023-06-01	25,080.11	25,698.78	24,080.71	25,698.78	20,328.69	164,400
2023-05-31	25,936.73	25,936.73	24,128.30	25,222.88	19,952.24	365,280
2023-05-30	26,460.23	26,507.81	25,318.06	25,936.73	20,516.92	197,040
2023-05-29	24,984.92	25,222.88	24,080.71	25,222.88	19,952.24	216,840
2023-05-26	23,604.80	23,604.80	23,509.62	23,604.80	18,672.28	224,280
2023-05-25	20,654.20	22,081.91	20,321.07	22,081.91	17,467.62	384,600
2023-05-24	20,844.56	20,939.74	20,463.84	20,654.20	16,338.25	59,880
2023-05-23	21,177.70	21,177.70	20,511.43	20,559.02	16,262.95	408,720
2023-05-22	19,797.58	19,797.58	19,797.58	19,797.58	15,660.62	60,840
2023-05-19	17,893.96	18,512.64	17,751.19	18,512.64	14,644.19	196,200
2023-05-18	16,942.16	17,322.88	16,942.16	17,322.88	13,703.04	120,840
2023-05-17	16,799.39	17,227.70	16,799.39	17,037.34	13,477.17	57,120
2023-05-16	16,751.80	16,846.98	16,561.44	16,656.62	13,176.01	38,640
2023-05-15	16,466.25	17,513.24	16,466.25	16,846.98	13,326.59	93,120
2023-05-12	16,371.07	16,656.62	16,228.30	16,466.25	13,025.42	82,440
2023-05-11	16,371.07	16,418.66	15,990.35	16,275.89	12,874.84	61,680
2023-05-10	15,799.99	16,466.25	15,799.99	16,275.89	12,874.84	48,720
2023-05-09	16,656.62	16,656.62	15,895.17	16,180.71	12,799.55	15,720
2023-05-08	15,847.58	16,418.66	15,847.58	16,418.66	12,987.78	71,400
2023-05-05	15,466.86	16,371.07	15,466.86	15,847.58	12,536.03	75,960
2023-05-04	16,180.71	16,180.71	15,324.09	15,514.45	12,272.51	45,240
2023-04-28	16,656.62	16,656.62	15,704.81	16,180.71	12,799.55	56,520
2023-04-27	15,609.63	16,323.48	15,562.04	16,180.71	12,799.55	90,600
2023-04-26	15,371.68	15,609.63	15,228.91	15,276.50	12,084.28	53,040
2023-04-25	15,419.27	15,609.63	15,324.09	15,609.63	12,347.80	62,040
2023-04-24	15,562.04	15,847.58	15,514.45	15,609.63	12,347.80	73,680
2023-04-21	15,514.45	16,275.89	15,514.45	15,609.63	12,347.80	96,120
2023-04-20	15,609.63	15,609.63	15,466.86	15,514.45	12,272.51	14,280
2023-04-19	15,562.04	15,895.17	15,466.86	15,609.63	12,347.80	69,000
2023-04-18	15,466.86	15,562.04	15,466.86	15,562.04	12,310.15	16,680
2023-04-17	15,514.45	15,895.17	15,228.91	15,895.17	12,573.67	53,160
2023-04-14	16,371.07	16,418.66	15,704.81	15,704.81	12,423.09	69,600
2023-04-13	16,418.66	16,751.80	16,371.07	16,371.07	12,950.13	56,880
2023-04-12	16,751.80	16,846.98	16,513.84	16,751.80	13,251.30	31,320
2023-04-11	16,180.71	16,751.80	16,180.71	16,751.80	13,251.30	64,320
2023-04-10	16,466.25	17,227.70	16,371.07	16,371.07	12,950.13	147,600
2023-04-07	15,704.81	16,133.12	15,324.09	16,133.12	12,761.90	71,280
2023-04-06	16,180.71	16,418.66	15,704.81	15,847.58	12,536.03	65,880
2023-04-05	16,942.16	16,942.16	15,990.35	16,371.07	12,950.13	90,720
2023-04-04	17,132.52	17,132.52	16,371.07	16,751.80	13,251.30	120,000
2023-04-03	15,324.09	16,371.07	15,324.09	16,371.07	12,950.13	149,760
2023-03-31	14,990.95	15,419.27	14,990.95	15,324.09	12,121.92	35,760
2023-03-30	15,228.91	15,228.91	14,943.36	14,943.36	11,820.76	40,320
2023-03-29	15,086.14	15,228.91	14,943.36	15,228.91	12,046.63	18,360
2023-03-28	15,324.09	15,514.45	15,133.73	15,228.91	12,046.63	44,640
2023-03-27	15,038.54	15,562.04	15,038.54	15,324.09	12,121.92	27,240
2023-03-24	14,895.77	15,514.45	14,848.18	14,990.95	11,858.40	52,320
2023-03-23	15,181.32	15,514.45	14,753.00	14,848.18	11,745.47	49,560
2023-03-22	15,466.86	15,942.76	14,895.77	15,419.27	12,197.22	99,000
2023-03-21	15,704.81	15,990.35	14,848.18	15,419.27	12,197.22	73,200
2023-03-20	16,180.71	16,228.30	15,371.68	15,419.27	12,197.22	116,160
2023-03-17	15,371.68	15,371.68	15,324.09	15,371.68	12,159.57	147,360
2023-03-16	14,277.10	14,372.28	14,181.92	14,372.28	11,369.01	143,040
2023-03-15	12,754.21	13,468.06	12,754.21	13,468.06	10,653.74	80,880
2023-03-14	12,611.44	12,849.39	12,373.49	12,611.44	9,976.12	65,280
2023-03-13	12,468.67	12,611.44	12,421.08	12,611.44	9,976.12	8,040

← NewerPage 15 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.