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
2025-08-0430,199.9931,099.9930,199.9930,599.9925,499.99249,960
2025-08-0131,099.9931,149.9930,149.9930,199.9925,166.66161,160
2025-07-3131,599.9931,599.9930,349.9931,099.9925,916.66339,000
2025-07-3032,049.9932,999.9930,599.9931,599.9926,333.32333,360
2025-07-2934,999.9934,999.9932,349.9932,349.9926,958.32837,600
2025-07-2834,399.9935,699.9933,349.9934,749.9928,958.32605,760
2025-07-2534,499.9934,499.9932,649.9933,449.9927,874.99627,480
2025-07-2430,549.9932,549.9930,349.9932,549.9927,124.99780,000
2025-07-2330,199.9930,599.9930,099.9930,449.9925,374.99504,480
2025-07-2230,049.9930,649.9929,949.9930,149.9925,124.99285,840
2025-07-2130,199.9930,499.9930,099.9930,199.9925,166.66181,680
2025-07-1830,399.9931,449.9929,999.9930,199.9925,166.66365,400
2025-07-1729,949.9930,899.9929,849.9930,299.9925,249.99592,080
2025-07-1630,199.9930,199.9929,799.9929,849.9924,874.99231,720
2025-07-1530,599.9931,499.9930,099.9930,199.9925,166.66247,320
2025-07-1430,099.9930,949.9929,699.9930,549.9925,458.32276,840
2025-07-1130,799.9930,799.9930,199.9930,199.9925,166.66421,200
2025-07-1031,099.9931,999.9930,849.9930,899.9925,749.99430,680
2025-07-0931,449.9931,549.9930,899.9931,249.9926,041.66533,160
2025-07-0830,749.9931,549.9930,749.9931,199.9925,999.99948,240
2025-07-0730,399.9930,999.9930,049.9930,799.9925,666.66955,680
2025-07-0429,749.9930,599.9929,749.9930,199.9925,166.66533,760
2025-07-0330,099.9930,099.9929,099.9929,749.9924,791.662,036,280
2025-07-0230,099.9930,099.9929,499.9929,599.9924,666.66187,920
2025-07-0129,799.9930,649.9929,749.9930,099.9925,083.322,638,441
2025-06-3029,699.9930,699.9929,699.9930,099.9925,083.32204,600
2025-06-2729,049.9929,699.9928,949.9929,299.9924,416.66197,760
2025-06-2629,999.9930,349.9929,199.9929,199.9924,333.32343,920
2025-06-2530,099.9930,199.9929,299.9930,199.9925,166.66621,960
2025-06-2430,499.9930,499.9929,649.9929,849.9924,874.99178,080
2025-06-2329,399.9930,599.9929,399.9930,149.9925,124.99289,200
2025-06-2030,449.9930,649.9930,149.9930,249.9925,208.32341,400
2025-06-1930,199.9930,749.9930,099.9930,399.9925,333.32346,920
2025-06-1830,799.9931,199.9930,249.9930,299.9925,249.99321,840
2025-06-1730,049.9931,899.9930,049.9930,799.9925,666.66234,840
2025-06-1628,699.9929,999.9928,649.9929,999.9924,999.994,431,601
2025-06-1328,499.9928,499.9927,499.9928,049.9923,374.99221,880
2025-06-1228,499.9928,749.9928,399.9928,649.9923,874.99373,680
2025-06-1128,349.9928,649.9928,299.9928,399.9923,666.6695,160
2025-06-1027,849.9928,949.9926,999.9928,299.9923,583.32360,240
2025-06-0927,699.9928,399.9927,699.9927,999.9923,333.3279,200
2025-06-0628,999.9928,999.9927,599.9927,599.9922,999.99474,600
2025-06-0529,849.9929,849.9928,549.9928,549.9923,791.66246,960
2025-06-0430,399.9930,399.9929,599.9929,599.9924,666.66244,080
2025-06-0330,249.9930,649.9930,099.9930,349.9925,291.66260,040
2025-06-0229,999.9930,899.9929,999.9930,199.9925,166.66128,040
2025-05-3031,399.9931,399.9929,899.9929,999.9924,999.99190,560
2025-05-2931,349.9931,599.9930,899.9931,599.9926,333.32158,520
2025-05-2830,999.9931,949.9929,599.9931,249.9926,041.661,749,720
2025-05-2728,499.9929,899.9928,399.9929,899.9924,916.66130,200
2025-05-2627,999.9928,599.9927,849.9928,449.9923,708.3272,720
2025-05-2328,499.9928,499.9927,999.9928,099.9923,416.6627,000
2025-05-2229,199.9929,199.9928,199.9928,199.9923,499.99114,360
2025-05-2128,449.9929,049.9928,399.9929,049.9924,208.32581,880
2025-05-2028,549.9928,849.9927,999.9928,799.9923,999.99381,720
2025-05-1927,699.9928,999.9927,699.9928,399.9923,666.66152,040
2025-05-1629,599.9929,599.9928,399.9928,399.9923,666.66171,240
2025-05-1529,499.9929,549.9928,699.9929,249.9924,374.99284,640
2025-05-1429,299.9930,299.9929,299.9929,449.9924,541.66243,240
2025-05-1330,549.9930,549.9929,099.9929,449.9924,541.66347,400
← NewerPage 6 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.