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
2026-01-2317,549.9917,699.9916,999.9917,349.9914,458.3368,880
2026-01-2216,749.9917,949.9916,699.9917,549.9914,624.99239,160
2026-01-2116,999.9917,099.9916,599.9916,799.9913,999.99133,200
2026-01-2017,199.9917,249.9916,999.9916,999.9914,166.6698,880
2026-01-1917,249.9917,249.9916,999.9917,099.9914,249.9996,840
2026-01-1617,199.9917,299.9917,049.9917,249.9914,374.9989,400
2026-01-1517,199.9917,399.9916,949.9917,149.9914,291.66124,440
2026-01-1417,199.9917,449.9916,749.9917,199.9914,333.33233,880
2026-01-1317,599.9917,599.9916,999.9917,199.9914,333.33138,120
2026-01-1217,149.9917,599.9916,399.9917,349.9914,458.33207,960
2026-01-0917,999.9917,999.9916,749.9916,749.9913,958.33477,840
2026-01-0817,999.9918,199.9917,849.9917,999.9914,999.99298,440
2026-01-0717,999.9918,299.9917,899.9917,999.9914,999.99183,600
2026-01-0618,149.9918,449.9917,899.9917,999.9914,999.99272,880
2026-01-0518,599.9918,799.9917,949.9918,149.9915,124.99224,280
2025-12-3118,999.9919,299.9918,499.9918,599.9915,499.99256,680
2025-12-3019,949.9919,949.9918,999.9918,999.9915,833.33827,400
2025-12-2918,699.9918,699.9918,249.9918,699.9915,583.33627,960
2025-12-2616,499.9917,499.9916,499.9917,499.9914,583.33233,760
2025-12-2516,649.9916,649.9916,399.9916,399.9913,666.66131,160
2025-12-2416,599.9916,599.9916,449.9916,599.9913,833.33143,880
2025-12-2316,799.9916,799.9916,449.9916,499.9913,749.99195,000
2025-12-2216,799.9916,799.9916,449.9916,749.9913,958.33315,480
2025-12-1917,199.9917,199.9915,999.9916,799.9913,999.99440,400
2025-12-1817,499.9917,549.9916,749.9916,749.9913,958.33131,040
2025-12-1717,849.9917,899.9917,299.9917,499.9914,583.33101,880
2025-12-1617,499.9917,949.9917,399.9917,849.9914,874.99154,560
2025-12-1517,999.9917,999.9917,099.9917,449.9914,541.66180,600
2025-12-1218,599.9918,599.9917,449.9917,449.9914,541.66491,160
2025-12-1118,799.9918,799.9918,399.9918,749.9915,624.99157,560
2025-12-1018,699.9918,899.9918,649.9918,699.9915,583.3383,160
2025-12-0919,499.9919,849.9918,499.9918,599.9915,499.99377,880
2025-12-0819,949.9919,999.9919,499.9919,499.9916,249.99107,640
2025-12-0520,599.9920,599.9919,499.9919,549.9916,291.66489,600
2025-12-0419,699.9920,599.9919,549.9920,599.9917,166.66431,640
2025-12-0319,799.9920,099.9919,699.9919,699.9916,416.66127,560
2025-12-0219,549.9920,049.9919,449.9920,049.9916,708.33245,280
2025-12-0120,249.9920,249.9919,699.9919,899.9916,583.33151,200
2025-11-2820,449.9920,449.9919,799.9920,199.9916,833.33178,800
2025-11-2720,249.9920,499.9920,099.9920,199.9916,833.3376,080
2025-11-2620,249.9920,299.9920,049.9920,249.9916,874.99701,160
2025-11-2520,099.9920,249.9919,899.9920,249.9916,874.99258,840
2025-11-2420,299.9920,399.9919,999.9920,099.9916,749.99188,400
2025-11-2120,299.9920,499.9920,099.9920,299.9916,916.66122,280
2025-11-2020,499.9920,599.9920,349.9920,349.9916,958.3393,120
2025-11-1920,549.9920,549.9920,299.9920,349.9916,958.33207,600
2025-11-1820,699.9920,699.9920,499.9920,549.9917,124.99135,360
2025-11-1720,399.9920,749.9920,399.9920,549.9917,124.99353,280
2025-11-1420,549.9920,849.9920,499.9920,549.9917,124.9976,200
2025-11-1320,599.9920,949.9920,499.9920,599.9917,166.6682,080
2025-11-1220,499.9920,799.9920,499.9920,599.9917,166.66119,760
2025-11-1120,749.9920,949.9920,449.9920,549.9917,124.99148,920
2025-11-1020,999.9921,249.9920,599.9920,999.9917,499.9952,080
2025-11-0721,249.9921,299.9920,699.9920,899.9917,416.66143,880
2025-11-0621,499.9921,599.9920,999.9921,449.9917,874.9979,200
2025-11-0521,399.9922,149.9920,999.9921,499.9917,916.66348,840
2025-11-0420,799.9921,249.9920,199.9921,149.9917,624.99286,320
2025-11-0321,599.9921,649.9920,699.9920,699.9917,249.99291,720
2025-10-3121,499.9922,149.9921,299.9921,599.9917,999.99385,560
2025-10-3021,799.9921,999.9921,499.9921,549.9917,958.33162,240
← NewerPage 4 of 21 · 1,249 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.