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
2026-04-2415,049.9915,199.9914,949.9915,199.9912,666.66117,240
2026-04-2315,299.9915,299.9915,049.9915,049.9912,541.6668,400
2026-04-2215,299.9915,349.9915,099.9915,299.9912,750.00104,760
2026-04-2115,349.9915,449.9915,049.9915,299.9912,750.00241,440
2026-04-2015,649.9915,699.9915,149.9915,449.9912,875.00278,640
2026-04-1715,699.9915,899.9915,549.9915,749.9913,125.00169,320
2026-04-1615,749.9915,899.9915,699.9915,799.9913,166.6682,920
2026-04-1515,799.9915,949.9915,749.9915,749.9913,125.00149,760
2026-04-1415,849.9915,849.9915,649.9915,799.9913,166.6677,640
2026-04-1315,899.9915,899.9915,699.9915,799.9913,166.66100,800
2026-04-1015,949.9916,049.9915,699.9915,899.9913,250.0097,800
2026-04-0915,799.9916,249.9915,499.9915,849.9913,208.33261,120
2026-04-0815,549.9915,799.9915,249.9915,749.9913,125.00510,120
2026-04-0715,449.9915,549.9915,199.9915,249.9912,708.3399,360
2026-04-0615,099.9915,799.9915,099.9915,449.9912,875.00192,120
2026-04-0315,799.9915,849.9915,499.9915,749.9913,125.00135,720
2026-04-0215,849.9915,949.9915,499.9915,799.9913,166.66167,160
2026-04-0115,899.9916,199.9915,699.9915,849.9913,208.33179,640
2026-03-3115,399.9916,149.9915,399.9915,699.9913,083.33272,640
2026-03-3014,999.9915,199.9914,799.9915,199.9912,666.66218,640
2026-03-2714,849.9915,349.9914,649.9915,199.9912,666.66104,280
2026-03-2614,999.9914,999.9914,599.9914,899.9912,416.66129,480
2026-03-2514,799.9914,949.9914,499.9914,849.9912,375.00105,240
2026-03-2414,399.9914,949.9914,349.9914,849.9912,375.00176,400
2026-03-2314,999.9915,349.9914,349.9914,349.9911,958.33315,600
2026-03-2015,599.9915,699.9915,099.9915,399.9912,833.33152,160
2026-03-1915,449.9915,799.9915,249.9915,749.9913,125.0094,320
2026-03-1815,849.9915,999.9915,499.9915,799.9913,166.6671,040
2026-03-1715,749.9915,999.9915,749.9915,849.9913,208.33126,240
2026-03-1615,549.9916,499.9915,549.9915,749.9913,125.00231,480
2026-03-1315,399.9915,549.9915,299.9915,499.9912,916.66119,760
2026-03-1214,949.9915,449.9914,949.9915,449.9912,875.0078,960
2026-03-1115,299.9915,699.9915,149.9915,399.9912,833.33177,840
2026-03-1015,299.9915,449.9914,999.9915,249.9912,708.33174,240
2026-03-0915,799.9915,799.9915,299.9915,299.9912,750.00387,000
2026-03-0616,199.9916,499.9916,099.9916,449.9913,708.3358,440
2026-03-0516,449.9916,799.9916,199.9916,449.9913,708.3388,440
2026-03-0416,549.9916,549.9915,749.9916,449.9913,708.33276,720
2026-03-0316,749.9916,749.9916,299.9916,599.9913,833.33158,040
2026-03-0216,349.9916,799.9916,349.9916,749.9913,958.33141,840
2026-02-2716,899.9917,199.9916,449.9917,099.9914,249.99153,480
2026-02-2616,999.9917,449.9916,899.9916,899.9914,083.33155,160
2026-02-2517,499.9917,549.9917,149.9917,199.9914,333.33154,200
2026-02-2416,699.9917,799.9916,699.9917,449.9914,541.66392,280
2026-02-2316,549.9916,949.9916,549.9916,649.9913,874.9960,720
2026-02-1316,699.9916,949.9916,549.9916,549.9913,791.6694,080
2026-02-1216,849.9916,999.9916,699.9916,699.9913,916.6667,560
2026-02-1116,349.9916,999.9916,349.9916,649.9913,874.9984,000
2026-02-1016,449.9916,649.9916,349.9916,649.9913,874.9988,920
2026-02-0916,499.9916,699.9916,299.9916,449.9913,708.3386,280
2026-02-0616,799.9916,799.9916,399.9916,499.9913,749.99142,200
2026-02-0517,099.9917,099.9916,799.9916,899.9914,083.3375,960
2026-02-0416,949.9917,199.9916,599.9917,099.9914,249.99920,280
2026-02-0316,949.9916,999.9916,699.9916,849.9914,041.6664,440
2026-02-0216,749.9916,999.9916,249.9916,999.9914,166.66183,240
2026-01-3016,499.9916,799.9916,499.9916,749.9913,958.3375,360
2026-01-2916,699.9916,849.9916,449.9916,449.9913,708.3380,640
2026-01-2816,799.9916,849.9916,399.9916,799.9913,999.99141,120
2026-01-2716,199.9916,899.9916,199.9916,849.9914,041.66101,040
2026-01-2616,899.9917,099.9916,549.9916,599.9913,833.33117,120
← NewerPage 3 of 5 · 248 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.