Saigon Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 38,499.98 | 38,549.98 | 37,199.99 | 37,999.99 | 31,666.65 | 141,600 |
| 2024-11-08 | 39,549.98 | 39,549.98 | 38,249.98 | 38,499.98 | 32,083.32 | 88,200 |
| 2024-11-07 | 39,599.99 | 39,999.98 | 39,099.98 | 39,399.98 | 32,833.32 | 135,240 |
| 2024-11-06 | 38,199.98 | 38,999.98 | 38,199.98 | 38,999.98 | 32,499.99 | 66,120 |
| 2024-11-05 | 38,599.99 | 38,799.98 | 37,349.99 | 38,799.98 | 32,333.32 | 306,360 |
| 2024-11-04 | 40,099.98 | 40,099.98 | 38,599.99 | 38,599.99 | 32,166.65 | 314,040 |
| 2024-11-01 | 39,099.98 | 39,999.98 | 37,949.99 | 38,949.98 | 32,458.32 | 97,680 |
| 2024-10-31 | 39,699.98 | 40,349.99 | 39,499.98 | 39,999.98 | 33,333.32 | 84,240 |
| 2024-10-30 | 41,699.98 | 41,699.98 | 39,499.98 | 39,699.98 | 33,083.32 | 221,640 |
| 2024-10-29 | 42,499.98 | 42,499.98 | 40,799.99 | 41,549.98 | 34,624.98 | 89,760 |
| 2024-10-28 | 40,999.98 | 41,649.98 | 40,899.98 | 41,549.98 | 34,624.98 | 82,560 |
| 2024-10-25 | 41,999.98 | 42,449.98 | 40,599.98 | 40,899.98 | 34,083.32 | 73,440 |
| 2024-10-24 | 43,299.98 | 43,499.98 | 41,499.98 | 41,549.98 | 34,624.98 | 166,080 |
| 2024-10-23 | 41,849.98 | 43,499.98 | 41,849.98 | 43,299.98 | 36,083.32 | 135,360 |
| 2024-10-22 | 40,099.98 | 41,949.98 | 40,099.98 | 41,799.98 | 34,833.32 | 101,040 |
| 2024-10-21 | 41,199.98 | 41,199.98 | 40,699.98 | 40,799.99 | 33,999.99 | 74,640 |
| 2024-10-18 | 42,599.98 | 42,599.98 | 41,199.98 | 41,199.98 | 34,333.32 | 123,840 |
| 2024-10-17 | 38,799.98 | 41,899.98 | 38,799.98 | 41,499.98 | 34,583.32 | 113,640 |
| 2024-10-16 | 41,699.98 | 41,899.98 | 39,999.98 | 40,199.99 | 33,499.99 | 98,640 |
| 2024-10-15 | 42,299.98 | 42,449.98 | 40,799.99 | 41,699.98 | 34,749.98 | 66,600 |
| 2024-10-14 | 42,999.98 | 43,199.98 | 41,399.98 | 42,299.98 | 35,249.98 | 99,840 |
| 2024-10-11 | 41,999.98 | 43,649.98 | 41,399.98 | 42,799.98 | 35,666.65 | 98,160 |
| 2024-10-10 | 41,249.98 | 41,749.98 | 41,099.98 | 41,499.98 | 34,583.32 | 68,640 |
| 2024-10-09 | 40,749.98 | 42,649.98 | 40,449.98 | 41,099.98 | 34,249.98 | 169,560 |
| 2024-10-08 | 38,999.98 | 40,999.98 | 38,999.98 | 40,699.98 | 33,916.65 | 147,720 |
| 2024-10-07 | 39,299.98 | 39,499.98 | 37,999.99 | 39,149.98 | 32,624.99 | 124,560 |
| 2024-10-04 | 40,149.98 | 40,999.98 | 37,299.98 | 39,149.98 | 32,624.99 | 216,480 |
| 2024-10-03 | 41,949.98 | 42,199.98 | 40,099.98 | 40,099.98 | 33,416.65 | 368,400 |
| 2024-10-02 | 44,749.98 | 44,749.98 | 41,949.98 | 41,999.98 | 34,999.98 | 244,560 |
| 2024-10-01 | 40,849.98 | 43,799.98 | 40,849.98 | 43,799.98 | 36,499.98 | 332,280 |
| 2024-09-30 | 42,549.98 | 43,199.98 | 40,499.99 | 40,999.98 | 34,166.65 | 146,160 |
| 2024-09-27 | 43,099.98 | 43,849.98 | 42,549.98 | 42,549.98 | 35,458.32 | 226,440 |
| 2024-09-26 | 44,799.98 | 44,799.98 | 42,999.98 | 43,499.98 | 36,249.98 | 167,400 |
| 2024-09-25 | 45,199.98 | 45,199.98 | 43,099.98 | 43,999.98 | 36,666.65 | 67,080 |
| 2024-09-24 | 42,999.98 | 44,899.98 | 42,499.98 | 44,149.98 | 36,791.65 | 439,920 |
| 2024-09-23 | 42,149.98 | 44,849.98 | 42,149.98 | 42,499.98 | 35,416.65 | 159,960 |
| 2024-09-20 | 47,499.98 | 47,499.98 | 42,499.98 | 43,849.98 | 36,541.65 | 683,400 |
| 2024-09-19 | 47,899.98 | 49,449.98 | 44,399.98 | 44,399.98 | 36,999.98 | 341,880 |
| 2024-09-18 | 46,949.98 | 47,899.98 | 46,349.98 | 46,999.98 | 39,166.65 | 390,720 |
| 2024-09-17 | 47,749.98 | 49,449.98 | 45,849.98 | 45,849.98 | 38,208.32 | 335,160 |
| 2024-09-16 | 46,999.98 | 49,399.98 | 46,749.98 | 49,249.98 | 41,041.65 | 456,600 |
| 2024-09-13 | 46,649.98 | 46,649.98 | 43,999.98 | 46,649.98 | 38,874.98 | 527,880 |
| 2024-09-12 | 48,499.98 | 48,499.98 | 43,599.98 | 43,599.98 | 36,333.32 | 271,680 |
| 2024-09-11 | 43,899.98 | 46,899.98 | 43,899.98 | 46,849.98 | 39,041.65 | 248,160 |
| 2024-09-10 | 42,499.98 | 43,999.98 | 41,499.98 | 43,899.98 | 36,583.32 | 601,080 |
| 2024-09-09 | 39,549.98 | 41,799.98 | 39,049.99 | 41,799.98 | 34,833.32 | 441,120 |
| 2024-09-06 | 37,049.99 | 39,549.98 | 37,049.99 | 39,549.98 | 32,958.32 | 292,920 |
| 2024-09-05 | 36,399.98 | 37,899.98 | 36,399.98 | 36,999.98 | 30,833.32 | 978,720 |
| 2024-09-04 | 39,099.98 | 39,099.98 | 39,099.98 | 39,099.98 | 32,583.32 | 47,520 |
| 2024-08-30 | 42,499.98 | 42,499.98 | 41,149.98 | 41,999.98 | 34,999.98 | 365,760 |
| 2024-08-29 | 37,749.98 | 40,299.98 | 37,749.98 | 40,299.98 | 33,583.32 | 744,240 |
| 2024-08-28 | 36,899.99 | 38,299.99 | 36,199.99 | 37,699.99 | 31,416.65 | 424,440 |
| 2024-08-27 | 36,999.98 | 37,499.99 | 36,599.99 | 36,749.99 | 30,624.99 | 287,520 |
| 2024-08-26 | 38,399.98 | 38,399.98 | 36,049.99 | 37,249.99 | 31,041.65 | 319,560 |
| 2024-08-23 | 34,099.99 | 37,499.99 | 34,099.99 | 37,199.99 | 30,999.99 | 652,680 |
| 2024-08-22 | 33,499.99 | 35,349.99 | 33,299.99 | 35,299.99 | 29,416.65 | 1,266,600 |
| 2024-08-21 | 31,899.99 | 33,049.99 | 31,199.99 | 33,049.99 | 27,541.66 | 539,160 |
| 2024-08-20 | 29,749.99 | 30,899.99 | 29,699.99 | 30,899.99 | 25,749.99 | 286,080 |
| 2024-08-19 | 28,899.99 | 29,999.99 | 28,699.99 | 28,899.99 | 24,083.32 | 112,200 |
| 2024-08-16 | 28,199.99 | 29,149.99 | 27,649.99 | 28,899.99 | 24,083.32 | 342,240 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-26 | 999.9996 VND |
| 2022-09-09 | 499.9998 VND |
| 2021-11-29 | 1,499.9994 VND |
| 2020-10-14 | 1,350.1274 VND |
| 2019-09-19 | 1,500.0005 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.