Saigon Real Estate JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	27,752.84	28,031.29	27,660.02	27,660.02	21,295.17	143,400
2022-03-24	27,752.84	28,170.52	27,660.02	27,752.84	21,366.63	76,200
2022-03-23	28,309.75	28,773.84	27,752.84	27,752.84	21,366.63	71,640
2022-03-22	29,330.76	29,330.76	28,216.93	28,309.75	21,795.39	132,480
2022-03-21	28,124.11	29,655.62	28,124.11	28,866.66	22,224.15	162,960
2022-03-18	27,660.02	28,309.75	27,660.02	28,124.11	21,652.47	139,560
2022-03-17	26,824.65	27,938.47	26,778.24	27,660.02	21,295.17	134,640
2022-03-16	26,453.37	27,056.70	26,267.74	26,778.24	20,616.30	90,000
2022-03-15	26,639.01	26,917.47	26,267.74	26,453.37	20,366.19	97,560
2022-03-14	26,546.19	26,639.01	26,267.74	26,639.01	20,509.11	118,560
2022-03-11	26,685.42	26,917.47	26,406.96	26,639.01	20,509.11	94,560
2022-03-10	26,963.88	27,195.92	26,639.01	26,917.47	20,723.49	68,880
2022-03-09	26,778.24	27,381.56	25,989.28	26,406.96	20,330.46	120,600
2022-03-08	27,149.51	27,195.92	26,778.24	26,778.24	20,616.30	97,080
2022-03-07	28,124.11	28,124.11	26,963.88	27,149.51	20,902.14	157,080
2022-03-04	27,381.56	28,309.75	27,288.74	27,381.56	21,080.79	123,480
2022-03-03	27,752.84	28,031.29	27,427.97	27,474.38	21,152.25	105,000
2022-03-02	28,031.29	28,124.11	27,427.97	27,752.84	21,366.63	66,000
2022-03-01	27,288.74	28,588.20	26,917.47	28,031.29	21,581.01	114,480
2022-02-28	28,309.75	28,309.75	26,917.47	27,288.74	21,009.33	86,160
2022-02-25	28,448.98	28,448.98	27,335.15	27,381.56	21,080.79	67,800
2022-02-24	28,309.75	28,309.75	26,639.01	27,242.33	20,973.60	233,040
2022-02-23	27,984.88	28,681.02	27,660.02	27,799.24	21,402.36	68,880
2022-02-22	28,773.84	28,773.84	27,288.74	27,567.20	21,223.71	212,280
2022-02-21	30,073.31	30,583.81	29,191.53	29,284.35	22,545.73	342,000
2022-02-18	27,567.20	29,655.62	27,567.20	29,237.94	22,509.99	71,040
2022-02-17	29,191.53	29,284.35	27,845.66	28,448.98	21,902.58	60,360
2022-02-16	27,799.24	28,773.84	26,917.47	28,773.84	22,152.69	137,400
2022-02-15	27,195.92	27,752.84	26,546.19	26,917.47	20,723.49	76,200
2022-02-14	27,195.92	27,845.66	26,546.19	27,195.92	20,937.87	109,800
2022-02-11	27,938.47	28,031.29	27,335.15	27,567.20	21,223.71	75,720
2022-02-10	27,845.66	29,377.16	27,845.66	27,938.47	21,509.55	86,760
2022-02-09	26,639.01	27,845.66	25,942.87	27,706.43	21,330.90	107,640
2022-02-08	27,660.02	27,660.02	26,639.01	26,639.01	20,509.11	98,400
2022-02-07	27,706.43	27,752.84	26,917.47	27,660.02	21,295.17	51,960
2022-01-28	24,968.27	27,613.61	24,968.27	26,453.37	20,366.19	118,440
2022-01-27	25,618.00	26,917.47	25,618.00	25,850.05	19,901.69	121,920
2022-01-26	27,660.02	28,588.20	26,917.47	26,963.88	20,759.22	76,800
2022-01-25	26,917.47	28,309.75	25,989.28	28,124.11	21,652.47	132,240
2022-01-24	29,516.39	29,516.39	27,427.97	27,427.97	21,116.52	194,520
2022-01-21	29,330.76	29,469.98	28,773.84	29,469.98	22,688.65	106,560
2022-01-20	24,132.90	27,567.20	24,132.90	27,567.20	21,223.71	123,600
2022-01-19	25,803.64	26,221.32	25,803.64	25,803.64	19,865.96	375,000
2022-01-18	27,892.06	28,773.84	27,706.43	27,706.43	21,330.90	220,320
2022-01-17	33,507.60	33,507.60	29,748.44	29,748.44	22,903.03	278,880
2022-01-14	31,558.41	36,199.35	31,558.41	31,976.09	24,618.07	459,120
2022-01-13	36,431.40	37,359.59	33,925.29	33,925.29	26,118.74	346,800
2022-01-12	39,169.55	40,422.61	36,431.40	36,431.40	28,048.17	728,880
2022-01-11	39,169.55	39,169.55	37,127.54	39,169.55	30,156.25	1,395,360
2022-01-10	36,617.04	36,617.04	36,617.04	36,617.04	28,191.09	323,040
2022-01-07	31,744.05	34,250.16	31,744.05	34,250.16	26,368.85	645,000
2022-01-06	32,579.42	32,579.42	31,558.41	32,022.50	24,653.80	289,440
2022-01-05	32,208.14	32,950.69	31,976.09	32,300.96	24,868.19	344,640
2022-01-04	31,558.41	33,182.74	30,537.40	31,836.86	24,510.88	358,920
2021-12-31	28,866.66	31,047.90	28,773.84	31,047.90	23,903.47	122,640
2021-12-30	28,681.02	29,562.80	28,681.02	29,052.30	22,367.07	142,560
2021-12-29	30,630.22	31,094.31	29,237.94	29,562.80	22,760.11	400,080
2021-12-28	33,229.15	33,229.15	30,444.58	31,094.31	23,939.20	387,240
2021-12-27	30,769.45	32,486.60	29,794.85	31,558.41	24,296.50	215,640
2021-12-24	33,693.24	33,786.06	30,212.54	31,744.05	24,439.42	605,400

← NewerPage 20 of 21 · 1,251 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.