Saigon Real Estate JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	14,108.47	14,572.56	13,505.14	14,386.92	11,076.35	59,520
2022-06-21	12,716.18	13,737.19	12,716.18	13,644.37	10,504.66	38,040
2022-06-20	13,644.37	13,922.83	13,597.96	13,597.96	10,468.93	57,120
2022-06-17	14,943.83	15,315.11	14,479.74	14,526.15	11,183.54	69,480
2022-06-16	16,475.35	16,475.35	15,547.16	15,547.16	11,969.60	20,160
2022-06-15	16,150.48	16,336.12	15,454.34	15,593.57	12,005.33	50,640
2022-06-14	15,964.84	16,568.16	15,964.84	16,521.75	12,719.93	40,320
2022-06-13	17,171.49	17,171.49	16,243.30	16,289.71	12,541.28	106,680
2022-06-10	17,357.12	17,589.17	17,171.49	17,449.94	13,434.54	49,440
2022-06-09	18,470.95	18,470.95	17,403.53	17,449.94	13,434.54	82,320
2022-06-08	18,378.13	18,378.13	17,171.49	18,006.86	13,863.30	174,360
2022-06-07	18,656.59	18,656.59	17,403.53	17,403.53	13,398.81	237,720
2022-06-06	18,563.77	18,842.23	18,099.68	18,703.00	14,399.25	67,200
2022-06-03	18,981.45	18,981.45	18,563.77	18,703.00	14,399.25	33,480
2022-06-02	19,491.96	19,491.96	18,935.04	19,027.86	14,649.36	93,120
2022-06-01	19,491.96	19,631.19	18,981.45	19,631.19	15,113.85	35,400
2022-05-31	19,770.41	19,909.64	19,352.73	19,352.73	14,899.47	63,240
2022-05-30	19,584.78	20,141.69	19,584.78	19,770.41	15,221.04	53,040
2022-05-27	19,677.60	19,863.23	19,491.96	19,584.78	15,078.12	24,960
2022-05-26	19,724.01	19,956.05	18,610.18	19,677.60	15,149.58	58,920
2022-05-25	19,770.41	19,956.05	19,213.50	19,956.05	15,363.96	37,560
2022-05-24	20,141.69	20,141.69	18,656.59	19,306.32	14,863.74	14,760
2022-05-23	20,837.83	20,837.83	19,399.14	19,724.01	15,185.31	13,440
2022-05-20	20,837.83	20,884.24	19,816.82	19,909.64	15,328.23	11,280
2022-05-19	19,027.86	20,373.74	19,027.86	19,956.05	15,363.96	10,320
2022-05-18	20,234.51	20,791.42	19,491.96	19,491.96	15,006.66	12,720
2022-05-17	17,914.04	20,234.51	17,914.04	20,234.51	15,578.35	9,120
2022-05-16	18,795.82	19,399.14	18,795.82	18,935.04	14,577.90	21,600
2022-05-13	19,491.96	19,584.78	18,656.59	18,656.59	14,363.52	57,240
2022-05-12	20,512.97	20,837.83	19,167.09	19,677.60	15,149.58	27,360
2022-05-11	20,559.38	20,837.83	19,956.05	20,512.97	15,792.73	51,720
2022-05-10	19,027.86	19,909.64	19,027.86	19,491.96	15,006.66	50,640
2022-05-09	19,445.55	19,770.41	19,167.09	19,584.78	15,078.12	150,720
2022-05-06	21,255.52	21,255.52	20,048.87	20,420.15	15,721.27	40,080
2022-05-05	22,647.80	22,647.80	20,698.60	21,348.34	16,435.87	42,360
2022-05-04	22,879.85	22,879.85	21,812.43	21,812.43	16,793.17	26,520
2022-04-29	21,348.34	22,879.85	21,348.34	22,879.85	17,614.96	61,080
2022-04-28	20,652.19	22,554.98	20,652.19	21,719.61	16,721.71	31,200
2022-04-27	21,255.52	21,858.84	20,420.15	21,812.43	16,793.17	31,200
2022-04-26	18,656.59	20,977.06	18,656.59	20,977.06	16,150.03	61,440
2022-04-25	21,441.15	21,487.56	19,863.23	19,863.23	15,292.51	108,360
2022-04-22	21,255.52	22,415.75	20,884.24	21,348.34	16,435.87	114,120
2022-04-21	20,837.83	21,348.34	19,956.05	20,977.06	16,150.03	196,080
2022-04-20	21,858.84	21,858.84	21,348.34	21,441.15	16,507.33	83,160
2022-04-19	24,132.90	24,132.90	21,858.84	21,858.84	16,828.90	80,520
2022-04-18	23,854.44	24,782.63	22,879.85	23,390.35	18,008.00	48,600
2022-04-15	24,968.27	25,061.09	23,251.12	24,597.00	18,936.98	39,120
2022-04-14	25,803.64	25,803.64	24,968.27	24,968.27	19,222.82	66,720
2022-04-13	25,710.82	25,989.28	24,875.45	25,432.36	19,580.12	71,160
2022-04-12	26,453.37	26,453.37	25,385.96	25,385.96	19,544.39	77,760
2022-04-08	26,592.60	26,824.65	25,989.28	26,453.37	20,366.19	56,520
2022-04-07	27,010.28	27,010.28	26,453.37	26,592.60	20,473.38	98,640
2022-04-06	27,010.28	27,010.28	26,639.01	26,917.47	20,723.49	109,200
2022-04-05	26,917.47	27,288.74	26,917.47	26,963.88	20,759.22	32,520
2022-04-04	27,474.38	27,706.43	26,917.47	27,056.70	20,830.68	105,960
2022-04-01	27,242.33	27,520.79	26,917.47	27,520.79	21,187.98	74,040
2022-03-31	27,845.66	28,309.75	27,149.51	27,149.51	20,902.14	90,240
2022-03-30	27,381.56	28,588.20	27,103.10	27,845.66	21,438.09	228,480
2022-03-29	26,592.60	27,706.43	26,592.60	27,474.38	21,152.25	52,800
2022-03-28	27,660.02	27,892.06	26,731.83	26,778.24	20,616.30	128,520

← NewerPage 19 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.