Saigon Real Estate JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	31,604.82	31,604.82	29,702.03	31,604.82	24,332.23	541,200
2021-12-22	27,660.02	29,562.80	27,660.02	29,562.80	22,760.11	509,040
2021-12-21	27,056.70	27,660.02	26,546.19	27,660.02	21,295.17	196,800
2021-12-20	27,149.51	28,263.34	25,989.28	27,056.70	20,830.68	268,680
2021-12-17	27,567.20	28,170.52	26,963.88	26,963.88	20,759.22	377,280
2021-12-16	27,845.66	28,031.29	27,195.92	27,845.66	21,438.09	160,800
2021-12-15	27,845.66	28,216.93	27,474.38	27,845.66	21,438.09	143,400
2021-12-14	28,309.75	28,866.66	27,845.66	28,588.20	22,009.77	147,720
2021-12-13	28,773.84	29,237.94	26,082.10	27,845.66	21,438.09	216,960
2021-12-10	28,309.75	28,356.16	27,381.56	27,984.88	21,545.28	67,200
2021-12-09	28,773.84	28,773.84	28,031.29	28,170.52	21,688.20	62,760
2021-12-08	28,309.75	29,284.35	27,567.20	28,031.29	21,581.01	94,080
2021-12-07	27,381.56	28,124.11	26,360.55	28,124.11	21,652.47	157,200
2021-12-06	27,381.56	28,402.57	26,499.78	26,499.78	20,401.92	183,840
2021-12-03	30,166.13	30,537.40	28,309.75	28,448.98	21,902.58	260,640
2021-12-02	30,630.22	30,630.22	29,980.49	30,166.13	23,224.60	160,320
2021-12-01	31,929.68	31,929.68	30,444.58	30,630.22	23,581.90	232,920
2021-11-30	32,022.50	33,321.97	31,094.31	31,929.68	24,582.34	225,120
2021-11-29	32,950.69	32,950.69	29,980.49	31,929.68	24,582.34	131,160
2021-11-26	33,854.15	33,854.15	31,051.51	32,208.16	23,641.90	163,800
2021-11-25	30,072.81	32,163.67	29,450.00	32,163.67	23,609.25	176,640
2021-11-24	32,030.21	32,030.21	30,072.81	30,072.81	22,074.48	122,760
2021-11-23	30,695.62	30,829.08	28,693.73	30,784.59	22,596.96	166,680
2021-11-22	33,364.80	33,364.80	30,784.59	30,784.59	22,596.96	172,680
2021-11-19	33,364.80	34,432.48	32,030.21	32,919.94	24,164.37	774,600
2021-11-18	29,627.94	32,208.16	29,627.94	32,208.16	23,641.90	393,000
2021-11-17	31,229.46	31,229.46	29,894.86	30,117.30	22,107.14	331,080
2021-11-16	32,030.21	32,475.08	30,384.21	31,273.94	22,956.16	362,880
2021-11-15	33,364.80	33,809.67	32,475.08	32,653.02	23,968.45	460,320
2021-11-12	33,720.69	34,254.53	32,475.08	33,364.80	24,490.92	303,840
2021-11-11	31,407.40	33,765.18	31,407.40	33,498.26	24,588.89	357,000
2021-11-10	32,030.21	32,475.08	31,007.02	31,585.35	23,184.74	377,280
2021-11-09	33,453.78	33,453.78	32,341.61	32,386.10	23,772.52	315,600
2021-11-08	33,453.78	34,254.53	32,919.94	33,453.78	24,556.23	309,360
2021-11-05	35,277.72	35,322.20	33,097.88	33,453.78	24,556.23	363,120
2021-11-04	28,782.70	33,053.40	28,782.70	33,053.40	24,262.34	1,122,600
2021-11-03	35,544.64	35,544.64	30,918.05	30,918.05	22,694.92	1,352,880
2021-11-02	33,231.34	33,231.34	33,231.34	33,231.34	24,392.96	217,680
2021-11-01	31,096.00	31,096.00	31,096.00	31,096.00	22,825.54	147,480
2021-10-29	29,094.11	29,094.11	28,649.24	29,094.11	21,356.08	775,440
2021-10-28	27,225.68	27,225.68	27,136.71	27,225.68	19,984.59	1,618,440
2021-10-27	24,022.66	25,446.22	24,022.66	25,446.22	18,678.41	938,880
2021-10-26	23,755.74	24,111.63	22,332.17	23,800.23	17,470.19	297,240
2021-10-25	23,221.90	23,221.90	23,132.93	23,221.90	17,045.68	172,680
2021-10-22	20,641.69	21,709.36	20,463.75	21,709.36	15,935.43	120,720
2021-10-21	20,641.69	20,641.69	20,107.85	20,330.29	14,923.14	85,200
2021-10-20	20,641.69	20,641.69	20,196.83	20,463.75	15,021.10	76,320
2021-10-19	20,463.75	20,908.61	20,463.75	20,641.69	15,151.72	44,280
2021-10-18	21,175.53	21,175.53	20,730.66	20,819.64	15,282.33	52,560
2021-10-15	20,552.72	21,175.53	20,552.72	20,819.64	15,282.33	69,960
2021-10-14	21,308.99	21,308.99	20,775.15	20,775.15	15,249.68	36,840

← NewerPage 21 of 21 · 1,251 trading days

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.