Saigon Real Estate JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	12,421.08	12,563.85	12,373.49	12,563.85	9,938.47	6,600
2023-03-09	12,468.67	12,611.44	12,373.49	12,468.67	9,863.18	7,440
2023-03-08	12,373.49	12,563.85	12,373.49	12,563.85	9,938.47	3,000
2023-03-07	12,563.85	12,563.85	12,373.49	12,468.67	9,863.18	5,520
2023-03-06	12,421.08	12,754.21	12,421.08	12,563.85	9,938.47	26,880
2023-03-03	12,468.67	12,468.67	12,421.08	12,421.08	9,825.54	840
2023-03-02	12,659.03	12,659.03	12,421.08	12,611.44	9,976.12	480
2023-03-01	12,373.49	12,373.49	12,183.12	12,373.49	9,787.89	20,040
2023-02-28	12,421.08	12,468.67	12,325.90	12,325.90	9,750.24	34,200
2023-02-27	12,563.85	12,563.85	12,325.90	12,373.49	9,787.89	36,240
2023-02-24	12,659.03	12,944.57	12,563.85	12,659.03	10,013.76	7,440
2023-02-23	12,563.85	12,754.21	12,373.49	12,659.03	10,013.76	22,080
2023-02-22	13,039.75	13,134.93	12,563.85	12,563.85	9,938.47	33,240
2023-02-21	13,230.11	13,325.29	12,944.57	12,944.57	10,239.64	17,880
2023-02-20	13,039.75	13,230.11	12,944.57	13,230.11	10,465.51	8,880
2023-02-17	13,230.11	13,230.11	12,849.39	12,849.39	10,164.35	9,600
2023-02-16	12,849.39	13,277.70	12,801.80	13,230.11	10,465.51	16,680
2023-02-15	12,278.31	12,849.39	12,278.31	12,849.39	10,164.35	41,640
2023-02-14	12,087.94	12,373.49	11,897.58	12,278.31	9,712.60	9,240
2023-02-13	12,421.08	12,468.67	11,802.40	11,897.58	9,411.43	12,240
2023-02-10	12,563.85	12,659.03	12,373.49	12,468.67	9,863.18	10,440
2023-02-09	12,849.39	12,849.39	11,992.76	12,468.67	9,863.18	11,160
2023-02-08	12,801.80	13,039.75	12,183.12	12,849.39	10,164.35	43,680
2023-02-07	13,420.47	13,420.47	12,849.39	12,849.39	10,164.35	6,720
2023-02-06	12,468.67	13,230.11	12,468.67	12,944.57	10,239.64	25,920
2023-02-03	13,087.34	13,087.34	12,659.03	12,896.98	10,201.99	3,240
2023-02-02	13,230.11	13,230.11	12,373.49	12,992.16	10,277.28	19,200
2023-02-01	13,372.88	13,372.88	12,896.98	13,230.11	10,465.51	40,560
2023-01-31	12,849.39	13,325.29	12,706.62	13,134.93	10,390.22	24,120
2023-01-30	13,372.88	13,515.65	13,087.34	13,134.93	10,390.22	40,800
2023-01-27	13,039.75	13,515.65	13,039.75	13,420.47	10,616.09	3,120
2023-01-19	13,087.34	13,134.93	12,611.44	13,039.75	10,314.93	9,960
2023-01-18	12,611.44	13,277.70	12,563.85	12,944.57	10,239.64	10,680
2023-01-17	12,373.49	12,516.26	12,230.72	12,468.67	9,863.18	9,360
2023-01-16	12,611.44	12,611.44	12,373.49	12,373.49	9,787.89	1,560
2023-01-13	12,373.49	12,754.21	12,087.94	12,087.94	9,562.02	29,640
2023-01-12	12,896.98	12,896.98	12,373.49	12,373.49	9,787.89	18,240
2023-01-11	12,849.39	12,849.39	12,563.85	12,849.39	10,164.35	7,800
2023-01-10	12,659.03	12,706.62	12,659.03	12,706.62	10,051.41	840
2023-01-09	12,659.03	12,706.62	12,659.03	12,659.03	10,013.76	9,480
2023-01-06	12,659.03	12,849.39	12,659.03	12,754.21	10,089.05	16,320
2023-01-05	12,706.62	12,754.21	12,659.03	12,706.62	10,051.41	8,400
2023-01-04	12,706.62	12,849.39	12,659.03	12,849.39	10,164.35	9,600
2023-01-03	12,801.80	12,801.80	12,278.31	12,659.03	10,013.76	21,240
2022-12-30	12,373.49	12,659.03	12,278.31	12,659.03	10,013.76	4,800
2022-12-29	13,039.75	13,039.75	12,468.67	12,754.21	10,089.05	720
2022-12-28	12,230.72	12,754.21	12,230.72	12,754.21	10,089.05	12,720
2022-12-27	12,135.53	12,563.85	12,135.53	12,373.49	9,787.89	4,440
2022-12-26	12,373.49	12,563.85	12,183.12	12,563.85	9,938.47	15,960
2022-12-23	12,373.49	12,563.85	12,278.31	12,563.85	9,938.47	1,800
2022-12-22	12,278.31	12,611.44	12,183.12	12,563.85	9,938.47	7,320
2022-12-21	12,659.03	12,659.03	12,373.49	12,659.03	10,013.76	14,400
2022-12-20	12,944.57	13,182.52	12,516.26	12,659.03	10,013.76	28,440
2022-12-19	12,849.39	13,325.29	12,849.39	13,230.11	10,465.51	28,560
2022-12-16	12,849.39	12,849.39	12,468.67	12,849.39	10,164.35	9,960
2022-12-15	12,563.85	12,944.57	12,516.26	12,801.80	10,126.70	6,840
2022-12-14	13,087.34	13,087.34	12,516.26	12,516.26	9,900.83	3,240
2022-12-13	12,563.85	12,849.39	12,468.67	12,468.67	9,863.18	3,360
2022-12-12	13,230.11	13,230.11	12,373.49	12,754.21	10,089.05	12,360
2022-12-09	12,659.03	13,325.29	12,421.08	12,659.03	10,013.76	48,000

← NewerPage 16 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.