Saigon Real Estate JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	18,417.46	19,274.08	18,417.46	19,226.49	15,208.87	6,600
2022-09-15	19,321.67	19,416.86	19,321.67	19,321.67	15,284.17	2,280
2022-09-14	18,607.82	19,464.45	18,607.82	19,416.86	15,359.46	13,080
2022-09-13	19,131.31	19,512.04	19,131.31	19,464.45	15,397.10	9,720
2022-09-12	19,131.31	19,607.22	19,131.31	19,131.31	15,133.58	21,000
2022-09-09	19,416.86	19,416.86	18,940.95	19,036.13	15,058.29	18,960
2022-09-08	19,399.14	19,491.96	18,703.00	18,703.00	14,399.25	59,520
2022-09-07	19,213.50	19,724.01	19,213.50	19,399.14	14,935.20	49,440
2022-09-06	18,703.00	19,584.78	18,703.00	19,491.96	15,006.66	18,000
2022-09-05	19,399.14	19,724.01	19,399.14	19,584.78	15,078.12	18,120
2022-08-31	19,120.68	19,491.96	19,120.68	19,399.14	14,935.20	44,880
2022-08-30	19,306.32	19,399.14	19,027.86	19,306.32	14,863.74	14,760
2022-08-29	19,724.01	19,724.01	18,563.77	19,306.32	14,863.74	38,040
2022-08-26	19,863.23	19,909.64	19,306.32	19,770.41	15,221.04	59,880
2022-08-25	18,703.00	19,306.32	18,703.00	19,306.32	14,863.74	69,960
2022-08-24	18,470.95	18,656.59	18,099.68	18,656.59	14,363.52	37,680
2022-08-23	18,285.31	18,517.36	17,867.63	18,517.36	14,256.33	19,320
2022-08-22	18,470.95	18,470.95	17,635.58	18,285.31	14,077.68	24,720
2022-08-19	18,238.90	18,888.64	18,238.90	18,470.95	14,220.60	24,000
2022-08-18	18,517.36	18,517.36	18,285.31	18,517.36	14,256.33	30,120
2022-08-17	18,378.13	19,027.86	18,331.72	18,563.77	14,292.06	49,200
2022-08-16	18,610.18	18,749.41	18,470.95	18,470.95	14,220.60	8,640
2022-08-15	18,378.13	18,749.41	18,378.13	18,424.54	14,184.87	37,800
2022-08-12	18,749.41	18,749.41	18,146.08	18,610.18	14,327.79	3,240
2022-08-11	18,703.00	18,842.23	18,285.31	18,517.36	14,256.33	23,520
2022-08-10	18,053.27	18,981.45	17,821.22	18,981.45	14,613.63	92,280
2022-08-09	18,099.68	18,563.77	18,006.86	18,099.68	13,934.76	42,480
2022-08-08	18,378.13	18,563.77	17,867.63	18,563.77	14,292.06	20,040
2022-08-05	18,378.13	18,563.77	18,006.86	18,378.13	14,149.14	15,600
2022-08-04	18,146.08	18,378.13	17,728.40	18,378.13	14,149.14	43,680
2022-08-03	17,310.71	18,285.31	17,310.71	18,146.08	13,970.49	39,840
2022-08-02	18,935.04	18,935.04	17,264.31	18,378.13	14,149.14	18,480
2022-08-01	18,424.54	18,424.54	17,635.58	18,285.31	14,077.68	35,160
2022-07-29	16,196.89	17,310.71	16,196.89	17,310.71	13,327.35	153,720
2022-07-28	15,872.02	16,243.30	15,779.20	16,196.89	12,469.82	70,560
2022-07-27	16,196.89	16,196.89	15,779.20	16,011.25	12,326.90	8,400
2022-07-26	16,243.30	16,243.30	15,872.02	16,011.25	12,326.90	18,960
2022-07-25	15,639.98	15,779.20	15,593.57	15,779.20	12,148.25	12,000
2022-07-22	16,521.75	16,521.75	15,779.20	15,779.20	12,148.25	53,640
2022-07-21	16,521.75	16,660.98	16,150.48	16,382.53	12,612.74	15,000
2022-07-20	16,243.30	16,660.98	15,964.84	16,521.75	12,719.93	62,520
2022-07-19	15,686.39	16,382.53	15,639.98	16,243.30	12,505.55	10,440
2022-07-18	16,196.89	16,243.30	15,872.02	16,057.66	12,362.63	53,280
2022-07-15	16,660.98	16,660.98	15,918.43	16,150.48	12,434.09	17,640
2022-07-14	16,985.85	16,985.85	16,196.89	16,243.30	12,505.55	16,680
2022-07-13	16,614.57	16,614.57	16,150.48	16,243.30	12,505.55	311,520
2022-07-12	15,779.20	16,196.89	15,593.57	16,150.48	12,434.09	30,600
2022-07-11	15,964.84	16,011.25	15,547.16	15,872.02	12,219.71	22,440
2022-07-08	15,222.29	16,475.35	15,222.29	15,964.84	12,291.17	12,960
2022-07-07	15,964.84	15,964.84	14,851.02	15,732.79	12,112.52	20,280
2022-07-06	16,150.48	16,150.48	15,361.52	15,500.75	11,933.87	5,040
2022-07-05	16,336.12	16,336.12	15,872.02	15,872.02	12,219.71	15,120
2022-07-04	15,500.75	16,568.16	15,500.75	16,057.66	12,362.63	11,040
2022-07-01	16,243.30	16,243.30	15,361.52	16,057.66	12,362.63	60,720
2022-06-30	16,336.12	17,032.26	16,243.30	16,243.30	12,505.55	29,160
2022-06-29	16,382.53	16,614.57	16,382.53	16,428.94	12,648.47	38,160
2022-06-28	16,428.94	16,428.94	15,825.61	16,382.53	12,612.74	41,760
2022-06-27	15,315.11	15,686.39	15,129.47	15,686.39	12,076.79	46,920
2022-06-24	13,922.83	15,732.79	13,922.83	14,943.83	11,505.11	82,320
2022-06-23	14,804.61	14,804.61	14,386.92	14,711.79	11,326.46	58,200

← NewerPage 18 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.