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
2025-10-2922,499.9922,499.9921,749.9921,849.9918,208.33407,640
2025-10-2822,249.9922,499.9921,899.9922,399.9918,666.66420,120
2025-10-2721,449.9922,549.9921,449.9921,949.9918,291.66491,400
2025-10-2420,799.9921,499.9920,399.9921,499.9917,916.66439,800
2025-10-2320,899.9921,349.9920,549.9920,849.9917,374.99168,120
2025-10-2220,449.9920,999.9920,099.9920,949.9917,458.33205,320
2025-10-2120,449.9920,499.9918,849.9920,249.9916,874.991,415,880
2025-10-2021,899.9921,899.9920,249.9920,249.9916,874.99603,120
2025-10-1722,299.9922,349.9921,749.9921,749.9918,124.99387,600
2025-10-1622,299.9922,699.9922,099.9922,299.9918,583.33283,680
2025-10-1521,749.9922,399.9921,699.9922,099.9918,416.66303,720
2025-10-1422,599.9922,599.9921,699.9921,699.9918,083.331,073,160
2025-10-1322,249.9922,849.9921,749.9922,499.9918,749.99687,240
2025-10-1022,399.9922,999.9922,199.9922,299.9918,583.33829,200
2025-10-0920,399.9921,799.9919,799.9921,799.9918,166.661,248,960
2025-10-0820,499.9920,899.9919,999.9920,399.9916,999.99461,880
2025-10-0720,849.9920,949.9919,349.9920,449.9917,041.661,761,120
2025-10-0620,799.9921,699.9920,499.9920,799.9917,333.331,297,320
2025-10-0323,099.9923,099.9921,549.9921,549.9917,958.331,229,400
2025-10-0222,949.9923,999.9922,699.9923,149.9919,291.66463,800
2025-10-0122,199.9923,449.9922,199.9922,899.9919,083.333,740,041
2025-09-3025,699.9925,749.9923,849.9923,849.9919,874.99946,800
2025-09-2926,349.9926,349.9925,599.9925,599.9921,333.32236,040
2025-09-2626,699.9926,699.9926,299.9926,299.9921,916.66769,200
2025-09-2526,499.9926,949.9926,199.9926,349.9921,958.32390,720
2025-09-2426,449.9926,599.9925,999.9926,299.9921,916.66449,280
2025-09-2326,749.9926,799.9926,449.9926,449.9922,041.66210,240
2025-09-2226,749.9927,249.9926,699.9926,699.9922,249.99240,720
2025-09-1927,099.9927,199.9926,599.9926,749.9922,291.66388,080
2025-09-1827,449.9927,549.9926,799.9927,099.9922,583.32288,120
2025-09-1727,599.9927,899.9927,449.9927,449.9922,874.99236,160
2025-09-1628,099.9928,299.9927,799.9927,849.9923,208.32413,400
2025-09-1527,449.9928,299.9926,849.9928,049.9923,374.991,302,720
2025-09-1227,499.9928,849.9927,299.9927,299.9922,749.991,116,960
2025-09-1127,849.9927,999.9926,949.9927,449.9922,874.991,041,960
2025-09-1027,949.9928,199.9927,699.9927,949.9923,291.66253,920
2025-09-0928,699.9929,049.9927,349.9927,949.9923,291.66634,920
2025-09-0830,399.9930,399.9928,999.9928,999.9924,166.66586,920
2025-09-0531,299.9931,299.9930,299.9930,399.9925,333.32522,720
2025-09-0431,199.9931,799.9931,149.9931,199.9925,999.99174,600
2025-09-0331,099.9931,649.9930,949.9931,349.9926,124.99264,720
2025-08-2930,999.9931,349.9930,599.9930,799.9925,666.66273,240
2025-08-2831,399.9931,399.9930,799.9930,999.9925,833.32396,000
2025-08-2729,949.9931,399.9929,249.9930,999.9925,833.32446,160
2025-08-2629,149.9929,999.9929,099.9929,999.9924,999.99265,560
2025-08-2529,699.9930,099.9929,249.9929,249.9924,374.99322,560
2025-08-2229,899.9930,399.9928,899.9929,199.9924,333.32579,120
2025-08-2131,999.9931,999.9930,799.9930,799.9925,666.66403,320
2025-08-2032,999.9932,999.9930,899.9931,949.9926,624.99532,320
2025-08-1931,699.9932,999.9931,499.9932,999.9927,499.991,551,480
2025-08-1830,899.9931,399.9930,599.9930,849.9925,708.32258,720
2025-08-1531,749.9931,899.9930,599.9930,849.9925,708.32407,160
2025-08-1432,699.9932,699.9931,749.9931,849.9926,541.66287,280
2025-08-1332,799.9932,949.9931,599.9932,199.9926,833.32559,560
2025-08-1231,899.9933,199.9931,899.9932,499.9927,083.32786,600
2025-08-1130,799.9932,799.9930,799.9932,199.9926,833.32580,680
2025-08-0830,899.9930,899.9930,449.9930,699.9925,583.32236,280
2025-08-0731,399.9931,399.9930,499.9930,799.9925,666.66154,440
2025-08-0630,249.9930,849.9930,249.9930,699.9925,583.3278,360
2025-08-0531,199.9931,199.9928,999.9930,199.9925,166.66392,160
← NewerPage 5 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.