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
2025-02-1134,849.9935,149.9934,499.9934,999.9929,166.6575,480
2025-02-1035,499.9935,499.9934,499.9934,999.9929,166.6568,280
2025-02-0735,299.9935,899.9934,949.9935,299.9929,416.65186,960
2025-02-0636,499.9936,499.9934,849.9935,399.9929,499.99101,880
2025-02-0535,499.9936,399.9835,499.9936,149.9930,124.9921,840
2025-02-0436,499.9936,499.9935,299.9935,399.9929,499.9938,160
2025-02-0337,099.9938,349.9835,849.9936,499.9930,416.6518,360
2025-01-2435,249.9937,299.9835,249.9935,849.9929,874.9990,720
2025-01-2335,949.9935,949.9935,599.9935,699.9929,749.9951,120
2025-01-2235,199.9935,899.9934,999.9934,999.9929,166.6539,360
2025-01-2135,049.9935,849.9934,999.9935,699.9929,749.9978,600
2025-01-2035,499.9935,999.9935,199.9935,499.9929,583.3290,960
2025-01-1735,599.9936,199.9935,449.9935,499.9929,583.3232,280
2025-01-1636,399.9836,399.9835,499.9936,199.9930,166.6521,120
2025-01-1536,199.9936,299.9935,449.9936,199.9930,166.65255,120
2025-01-1436,799.9936,799.9935,349.9935,999.9929,999.99171,360
2025-01-1336,699.9836,699.9835,199.9936,499.9930,416.6523,640
2025-01-1035,949.9936,999.9835,099.9936,199.9930,166.65120,480
2025-01-0935,799.9936,149.9934,999.9935,949.9929,958.3253,280
2025-01-0836,999.9836,999.9835,599.9935,999.9929,999.9950,160
2025-01-0736,899.9936,899.9935,099.9935,999.9929,999.9963,120
2025-01-0636,849.9836,849.9834,999.9936,799.9930,666.6579,560
2025-01-0337,099.9937,099.9936,699.9836,849.9830,708.32272,760
2025-01-0237,049.9937,299.9836,999.9837,149.9830,958.3299,600
2024-12-3137,899.9837,899.9836,899.9937,499.9931,249.99298,320
2024-12-3038,399.9838,399.9837,099.9937,499.9931,249.9935,280
2024-12-2738,449.9938,999.9838,199.9838,399.9831,999.99260,280
2024-12-2637,549.9938,649.9837,299.9838,399.9831,999.99249,240
2024-12-2537,199.9937,499.9936,949.9937,499.9931,249.99216,120
2024-12-2437,249.9937,499.9936,899.9937,199.9930,999.99163,560
2024-12-2337,999.9937,999.9937,199.9937,799.9931,499.9972,600
2024-12-2037,499.9938,099.9836,999.9837,899.9831,583.32294,240
2024-12-1938,299.9938,399.9836,999.9837,499.9931,249.99161,520
2024-12-1839,999.9839,999.9838,999.9838,999.9832,499.99319,920
2024-12-1739,999.9840,599.9839,899.9940,399.9833,666.6561,200
2024-12-1639,999.9840,999.9839,699.9840,499.9933,749.99258,600
2024-12-1342,099.9842,099.9839,999.9839,999.9833,333.32144,120
2024-12-1243,199.9843,599.9840,849.9841,999.9834,999.98384,360
2024-12-1139,299.9840,849.9838,199.9840,849.9834,041.65286,680
2024-12-1037,999.9938,399.9837,799.9938,199.9831,833.3236,720
2024-12-0938,999.9838,999.9837,999.9937,999.9931,666.6552,200
2024-12-0638,899.9938,999.9838,099.9838,999.9832,499.99128,280
2024-12-0538,449.9938,899.9937,999.9938,899.9932,416.65168,120
2024-12-0437,499.9938,599.9937,199.9938,399.9831,999.99219,000
2024-12-0337,199.9937,199.9937,099.9937,199.9930,999.99119,160
2024-12-0239,349.9839,349.9836,999.9837,199.9930,999.99137,400
2024-11-2937,699.9938,449.9937,599.9838,199.9831,833.3244,520
2024-11-2837,649.9937,699.9937,299.9837,699.9931,416.6581,000
2024-11-2737,499.9938,999.9837,299.9837,299.9831,083.3247,160
2024-11-2636,899.9937,499.9936,899.9937,399.9931,166.65226,560
2024-11-2537,449.9837,449.9836,849.9837,249.9931,041.6587,000
2024-11-2237,349.9937,999.9936,899.9937,399.9931,166.65178,320
2024-11-2138,399.9838,399.9837,299.9837,349.9931,124.99130,680
2024-11-2038,949.9838,949.9837,499.9937,999.9931,666.65112,200
2024-11-1939,899.9939,899.9937,299.9838,949.9832,458.3250,280
2024-11-1839,699.9840,149.9837,299.9839,599.9932,999.9967,920
2024-11-1539,999.9840,449.9839,349.9839,699.9833,083.3292,640
2024-11-1438,349.9840,499.9938,299.9939,599.9932,999.99159,600
2024-11-1338,199.9838,499.9837,549.9938,299.9931,916.65281,880
2024-11-1237,999.9938,999.9837,549.9938,299.9931,916.65133,080
← NewerPage 8 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.