Saigon Real Estate JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	12,659.03	13,325.29	12,421.08	12,659.03	10,013.76	48,000
2022-12-08	13,372.88	13,372.88	12,849.39	13,325.29	10,540.80	15,960
2022-12-07	12,373.49	13,896.38	12,373.49	12,563.85	9,938.47	38,520
2022-12-06	14,467.46	14,467.46	12,944.57	13,039.75	10,314.93	23,640
2022-12-05	14,800.59	14,800.59	13,468.06	13,706.02	10,841.97	90,240
2022-12-02	15,038.54	15,038.54	13,658.42	14,324.69	11,331.36	36,840
2022-12-01	13,325.29	14,753.00	13,325.29	14,610.23	11,557.24	32,640
2022-11-30	14,943.36	14,943.36	13,325.29	13,848.79	10,954.91	53,640
2022-11-29	14,372.28	14,467.46	13,706.02	14,277.10	11,293.72	21,960
2022-11-28	12,754.21	13,610.83	12,754.21	13,610.83	10,766.68	37,320
2022-11-25	12,992.16	12,992.16	12,325.90	12,754.21	10,089.05	18,360
2022-11-24	11,659.63	12,754.21	11,659.63	12,563.85	9,938.47	6,000
2022-11-23	13,134.93	13,134.93	12,278.31	12,278.31	9,712.60	28,680
2022-11-22	13,753.61	13,753.61	13,134.93	13,134.93	10,390.22	23,520
2022-11-21	12,754.21	13,325.29	12,659.03	13,134.93	10,390.22	41,160
2022-11-18	12,325.90	12,516.26	11,612.04	12,516.26	9,900.83	67,080
2022-11-17	11,707.22	11,707.22	11,707.22	11,707.22	9,260.85	38,280
2022-11-16	9,518.07	10,945.78	9,518.07	10,945.78	8,658.52	139,920
2022-11-15	10,993.37	10,993.37	10,231.92	10,231.92	8,093.83	44,400
2022-11-14	11,040.96	11,802.40	10,993.37	10,993.37	8,696.16	55,800
2022-11-11	12,754.21	12,849.39	11,802.40	11,802.40	9,336.14	23,280
2022-11-10	13,087.34	13,087.34	12,183.12	12,563.85	9,938.47	57,000
2022-11-09	13,039.75	13,087.34	12,468.67	13,087.34	10,352.57	6,840
2022-11-08	12,468.67	13,230.11	12,373.49	12,468.67	9,863.18	55,200
2022-11-07	14,229.51	14,419.87	13,230.11	13,230.11	10,465.51	47,280
2022-11-04	14,610.23	14,610.23	14,086.74	14,181.92	11,218.43	23,400
2022-11-03	15,466.86	15,466.86	15,038.54	15,038.54	11,896.05	7,560
2022-11-02	15,514.45	15,514.45	14,895.77	15,466.86	12,234.86	17,040
2022-11-01	15,609.63	15,609.63	14,800.59	15,466.86	12,234.86	19,680
2022-10-31	15,609.63	16,180.71	14,990.95	14,990.95	11,858.40	21,360
2022-10-28	16,656.62	16,656.62	15,704.81	15,895.17	12,573.67	44,520
2022-10-27	15,419.27	16,275.89	15,371.68	15,704.81	12,423.09	7,680
2022-10-26	14,372.28	15,371.68	14,372.28	15,371.68	12,159.57	127,320
2022-10-25	14,372.28	14,372.28	13,420.47	14,372.28	11,369.01	23,880
2022-10-24	14,372.28	15,371.68	14,324.69	14,372.28	11,369.01	13,680
2022-10-21	16,371.07	16,418.66	15,371.68	15,371.68	12,159.57	40,560
2022-10-20	16,799.39	16,799.39	15,895.17	16,513.84	13,063.07	1,560
2022-10-19	17,037.34	17,037.34	16,418.66	16,466.25	13,025.42	15,120
2022-10-18	15,704.81	16,942.16	15,704.81	16,418.66	12,987.78	8,400
2022-10-17	16,085.53	16,894.57	16,085.53	16,228.30	12,837.19	9,840
2022-10-14	16,180.71	17,275.29	15,799.99	16,085.53	12,724.26	8,040
2022-10-13	16,989.75	16,989.75	15,419.27	16,180.71	12,799.55	21,120
2022-10-12	16,751.80	16,751.80	16,180.71	16,561.44	13,100.71	17,520
2022-10-11	16,609.03	16,609.03	15,942.76	16,180.71	12,799.55	103,560
2022-10-10	16,656.62	16,656.62	15,990.35	15,990.35	12,648.96	39,120
2022-10-07	17,560.83	17,560.83	15,847.58	16,656.62	13,176.01	12,480
2022-10-06	16,751.80	18,084.33	16,656.62	16,656.62	13,176.01	32,760
2022-10-05	17,037.34	18,036.74	17,037.34	17,893.96	14,154.79	8,040
2022-10-04	17,227.70	17,656.01	17,180.11	17,275.29	13,665.40	23,880
2022-10-03	17,322.88	18,560.23	17,275.29	17,656.01	13,966.56	43,440
2022-09-30	18,655.41	18,655.41	17,227.70	17,941.56	14,192.44	53,040
2022-09-29	18,274.69	18,607.82	17,465.65	17,893.96	14,154.79	91,680
2022-09-28	16,561.44	17,608.42	16,561.44	17,418.06	13,778.34	8,760
2022-09-27	17,656.01	17,656.01	16,513.84	16,561.44	13,100.71	18,960
2022-09-26	17,893.96	17,893.96	17,275.29	17,656.01	13,966.56	35,040
2022-09-23	18,179.51	18,655.41	18,179.51	18,560.23	14,681.83	7,680
2022-09-22	18,084.33	18,655.41	18,084.33	18,655.41	14,757.13	11,760
2022-09-21	18,750.59	18,750.59	18,560.23	18,560.23	14,681.83	4,320
2022-09-20	17,513.24	19,036.13	17,513.24	18,750.59	14,832.42	4,680
2022-09-19	19,131.31	19,226.49	18,369.87	18,560.23	14,681.83	15,360

← NewerPage 17 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.