Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SGR.VN stock page

Saigon Real Estate JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-2210,583.3310,583.3310,000.0010,041.6610,041.6691,560
2026-07-2111,900.0012,699.9911,750.0012,699.9910,583.33132,360
2026-07-2012,249.9912,649.9911,900.0011,900.009,916.66132,360
2026-07-1712,099.9912,750.0012,099.9912,750.0010,625.0047,640
2026-07-1612,649.9912,699.9912,099.9912,249.9910,208.3389,400
2026-07-1512,699.9912,699.9912,200.0012,699.9910,583.3346,560
2026-07-1412,799.9912,849.9912,050.0012,699.9910,583.3362,520
2026-07-1313,050.0013,050.0012,649.9912,949.9910,791.6692,280
2026-07-1012,999.9913,199.9912,799.9913,199.9911,000.0022,920
2026-07-0913,149.9913,149.9912,999.9912,999.9910,833.3345,000
2026-07-0813,299.9913,299.9912,999.9913,199.9911,000.00127,080
2026-07-0713,349.9913,399.9913,149.9913,399.9911,166.6625,080
2026-07-0613,849.9913,849.9913,199.9913,399.9911,166.6650,280
2026-07-0313,599.9913,899.9913,299.9913,899.9911,583.33105,720
2026-07-0213,649.9913,799.9913,449.9913,799.9911,500.00142,920
2026-07-0113,249.9913,749.9912,999.9913,749.9911,458.3390,720
2026-06-3012,699.9913,499.9912,499.9913,299.9911,083.33191,640
2026-06-2912,649.9912,799.9912,499.9912,699.9910,583.33685,680
2026-06-2612,600.0012,849.9912,399.9912,649.9910,541.66141,960
2026-06-2512,750.0012,949.9912,600.0012,849.9910,708.3387,000
2026-06-2413,099.9913,099.9912,699.9912,699.9910,583.3390,840
2026-06-2313,199.9913,349.9913,050.0013,149.9910,958.33277,320
2026-06-2213,299.9913,299.9913,099.9913,199.9911,000.0034,800
2026-06-1913,399.9913,399.9913,299.9913,299.9911,083.3340,320
2026-06-1813,399.9913,399.9913,050.0013,349.9911,125.00166,200
2026-06-1713,349.9913,599.9913,099.9913,399.9911,166.66186,360
2026-06-1613,299.9913,499.9913,050.0013,349.9911,125.0090,840
2026-06-1513,449.9913,499.9913,050.0013,299.9911,083.3399,960
2026-06-1213,699.9913,699.9912,999.9913,549.9911,291.66309,720
2026-06-1113,899.9913,899.9913,549.9913,699.9911,416.6634,920
2026-06-1013,749.9913,949.9913,649.9913,849.9911,541.6654,000
2026-06-0913,399.9913,749.9913,399.9913,749.9911,458.33171,600
2026-06-0813,649.9913,699.9913,299.9913,699.9911,416.6674,640
2026-06-0513,699.9913,899.9913,549.9913,899.9911,583.3379,080
2026-06-0413,849.9913,849.9913,599.9913,849.9911,541.6637,440
2026-06-0314,099.9914,099.9913,749.9913,849.9911,541.66174,960
2026-06-0214,299.9914,349.9913,899.9914,199.9911,833.3376,200
2026-06-0114,299.9914,299.9914,099.9914,249.9911,875.0024,600
2026-05-2914,199.9914,499.9914,149.9914,299.9911,916.6673,080
2026-05-2814,599.9914,649.9914,299.9914,499.9912,083.3343,320
2026-05-2714,499.9914,699.9914,449.9914,599.9912,166.6626,640
2026-05-2614,599.9914,749.9914,499.9914,599.9912,166.66173,040
2026-05-2514,299.9914,449.9914,049.9914,399.9912,000.0068,640
2026-05-2214,049.9914,499.9914,049.9914,249.9911,875.0062,040
2026-05-2113,599.9914,149.9913,599.9914,049.9911,708.33169,920
2026-05-2014,299.9914,299.9913,449.9913,899.9911,583.33131,400
2026-05-1914,449.9914,499.9914,199.9914,299.9911,916.66149,400
2026-05-1814,449.9914,599.9914,349.9914,449.9912,041.66150,840
2026-05-1514,749.9914,749.9914,449.9914,499.9912,083.33243,600
2026-05-1414,949.9914,999.9914,749.9914,799.9912,333.33175,320
2026-05-1314,999.9914,999.9914,799.9914,849.9912,375.0082,680
2026-05-1215,099.9915,099.9914,799.9914,949.9912,458.33316,680
2026-05-1115,149.9915,199.9914,949.9915,199.9912,666.66102,000
2026-05-0815,299.9915,299.9915,049.9915,249.9912,708.3394,080
2026-05-0715,449.9915,449.9915,299.9915,299.9912,750.00114,960
2026-05-0615,499.9915,499.9915,299.9915,299.9912,750.00118,440
2026-05-0515,949.9915,949.9915,349.9915,499.9912,916.66110,040
2026-05-0415,149.9915,999.9915,149.9915,749.9913,125.001,059,960
2026-04-2915,249.9915,249.9915,049.9915,199.9912,666.6682,920
2026-04-2815,199.9915,249.9914,999.9915,249.9912,708.3388,800
← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-26999.9996 VND
2022-09-09499.9998 VND
2021-11-291,499.9994 VND
2020-10-141,350.1274 VND
2019-09-191,500.0005 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.