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
2025-05-1228,999.9929,999.9928,999.9929,699.9924,749.991,048,920
2025-05-0928,649.9928,649.9927,699.9928,299.9923,583.32243,960
2025-05-0826,849.9926,999.9925,499.9926,999.9922,499.99373,320
2025-05-0725,299.9925,349.9924,899.9925,249.9921,041.66124,680
2025-05-0625,749.9925,749.9925,049.9925,049.9920,874.99216,000
2025-05-0526,299.9926,999.9925,549.9925,699.9921,416.66131,400
2025-04-2925,299.9925,499.9924,799.9925,499.9921,249.99213,720
2025-04-2825,999.9926,149.9925,299.9925,399.9921,166.6641,040
2025-04-2525,799.9926,449.9925,399.9926,049.9921,708.3234,920
2025-04-2426,299.9926,699.9925,349.9925,799.9921,499.99105,360
2025-04-2324,199.9925,799.9924,199.9925,799.9921,499.99162,360
2025-04-2224,849.9924,949.9923,199.9924,149.9920,124.99187,800
2025-04-2125,799.9925,999.9924,899.9924,899.9920,749.99109,920
2025-04-1826,149.9926,299.9925,099.9925,099.9920,916.66204,240
2025-04-1726,299.9926,299.9925,399.9925,899.9921,583.32216,000
2025-04-1625,699.9926,749.9925,699.9925,999.9921,666.66191,400
2025-04-1526,099.9927,299.9925,699.9925,699.9921,416.66645,240
2025-04-1429,449.9929,799.9927,599.9927,599.9922,999.99498,960
2025-04-1130,399.9930,399.9926,499.9929,649.9924,708.32426,480
2025-04-1024,749.9928,449.9924,749.9928,449.9923,708.322,258,040
2025-04-0926,599.9926,599.9926,599.9926,599.9922,166.6626,640
2025-04-0828,599.9928,899.9928,599.9928,599.9923,833.32467,160
2025-04-0430,749.9930,749.9930,749.9930,749.9925,624.9938,280
2025-04-0333,049.9937,499.9933,049.9933,049.9927,541.6689,880
2025-04-0235,699.9936,299.9935,499.9935,499.9929,583.3275,600
2025-04-0136,349.9936,999.9835,699.9935,699.9929,749.9975,240
2025-03-3138,849.9838,849.9836,299.9936,299.9930,249.99119,640
2025-03-2838,399.9838,399.9837,099.9937,699.9931,416.6584,960
2025-03-2738,699.9838,699.9837,549.9937,699.9931,416.6562,040
2025-03-2637,799.9938,799.9837,799.9938,799.9832,333.3246,320
2025-03-2536,399.9838,549.9836,399.9838,499.9832,083.3274,640
2025-03-2438,299.9938,749.9935,699.9936,999.9830,833.3274,040
2025-03-2139,449.9939,449.9938,349.9838,349.9831,958.32124,320
2025-03-2040,949.9940,949.9938,499.9838,999.9832,499.99277,080
2025-03-1937,999.9938,299.9936,999.9838,299.9931,916.6536,600
2025-03-1837,999.9938,299.9937,099.9937,749.9831,458.3219,560
2025-03-1738,549.9838,549.9837,499.9937,499.9931,249.9938,760
2025-03-1438,099.9838,899.9937,499.9938,399.9831,999.99108,480
2025-03-1338,499.9838,499.9837,599.9837,999.9931,666.65154,680
2025-03-1238,049.9838,849.9837,599.9838,499.9832,083.3219,680
2025-03-1137,549.9938,249.9837,549.9938,049.9831,708.3230,720
2025-03-1038,099.9838,399.9837,899.9838,149.9931,791.6532,520
2025-03-0738,499.9838,949.9837,749.9838,399.9831,999.9945,000
2025-03-0638,999.9838,999.9837,499.9938,199.9831,833.3219,920
2025-03-0539,499.9839,599.9938,399.9838,599.9932,166.6568,760
2025-03-0440,399.9840,399.9838,799.9839,549.9832,958.3275,480
2025-03-0339,999.9840,999.9838,999.9839,999.9833,333.3270,560
2025-02-2840,399.9841,149.9839,199.9939,199.9932,666.65108,000
2025-02-2739,999.9840,399.9838,999.9840,299.9833,583.32128,400
2025-02-2638,499.9840,799.9938,499.9839,899.9933,249.99200,760
2025-02-2538,999.9838,999.9837,999.9938,499.9832,083.3256,040
2025-02-2438,399.9839,249.9837,499.9938,499.9832,083.32139,320
2025-02-2138,099.9838,499.9837,599.9837,649.9931,374.9971,880
2025-02-2037,999.9939,249.9837,849.9937,999.9931,666.65251,280
2025-02-1938,999.9838,999.9837,899.9838,399.9831,999.9954,120
2025-02-1837,999.9939,899.9937,399.9938,799.9832,333.32163,800
2025-02-1734,999.9937,449.9834,899.9937,449.9831,208.32135,240
2025-02-1434,799.9934,999.9934,499.9934,999.9929,166.6549,680
2025-02-1334,999.9934,999.9934,549.9934,999.9929,166.6541,160
2025-02-1234,999.9935,099.9934,549.9934,999.9929,166.6547,520
← NewerPage 7 of 21 · 1,246 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.