Saigon General Service Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-04	28,200.01	28,200.01	28,200.01	28,200.01	18,869.44	840
2024-04-03	28,300.01	28,300.01	28,200.01	28,200.01	18,869.44	3,920
2024-04-02	28,300.01	28,300.01	28,300.01	28,300.01	18,936.35	1,540
2024-04-01	27,400.01	28,300.01	27,400.01	28,300.01	18,936.35	420
2024-03-29	28,200.01	28,500.01	27,600.01	28,450.01	19,036.72	4,900
2024-03-28	28,200.01	28,200.01	28,200.01	28,200.01	18,869.44	560
2024-03-27	27,600.01	28,200.01	27,600.01	28,200.01	18,869.44	1,540
2024-03-26	27,500.01	27,600.01	27,500.01	27,600.01	18,467.96	280
2024-03-25	28,250.01	28,300.01	27,900.01	27,900.01	18,668.70	2,800
2024-03-22	28,300.01	28,300.01	28,200.01	28,300.01	18,936.35	1,400
2024-03-21	27,150.01	28,350.01	27,150.01	28,350.01	18,969.81	1,400
2024-03-20	28,450.01	28,450.01	28,450.01	28,450.01	19,036.72	280
2024-03-19	28,450.01	28,450.01	28,450.01	28,450.01	19,036.72	840
2024-03-18	27,600.01	28,300.01	27,600.01	28,300.01	18,936.35	1,400
2024-03-15	28,000.01	28,200.01	27,550.01	27,550.01	18,434.51	3,080
2024-03-14	28,000.01	28,200.01	27,500.01	28,200.01	18,869.44	3,220
2024-03-13	28,300.01	28,300.01	27,300.01	28,000.01	18,735.62	700
2024-03-12	28,400.01	28,400.01	28,400.01	28,400.01	19,003.27	140
2024-03-11	28,500.01	28,500.01	28,500.01	28,500.01	19,070.18	700
2024-03-08	28,000.01	28,000.01	28,000.01	28,000.01	18,735.62	1,120
2024-03-07	28,450.01	28,450.01	28,000.01	28,000.01	18,735.62	1,120
2024-03-06	29,550.01	29,550.01	28,500.01	28,500.01	19,070.18	280
2024-03-01	28,500.01	28,500.01	28,500.01	28,500.01	19,070.18	280
2024-02-29	28,000.01	28,500.01	28,000.01	28,500.01	19,070.18	3,080
2024-02-28	27,500.01	28,600.01	27,450.01	28,600.01	19,137.09	1,260
2024-02-27	28,650.01	28,650.01	28,600.01	28,600.01	19,137.09	980
2024-02-26	28,700.01	28,700.01	28,650.01	28,650.01	19,170.55	700
2024-02-23	28,850.01	28,850.01	27,850.01	28,750.01	19,237.46	2,520
2024-02-22	28,950.01	28,950.01	28,950.01	28,950.01	19,371.29	140
2024-02-21	28,700.01	28,700.01	28,700.01	28,700.01	19,204.01	140
2024-02-20	28,600.01	29,000.01	28,600.01	28,900.01	19,003.27	2,240
2024-02-19	28,700.01	28,850.01	28,600.01	28,600.01	18,806.00	3,220
2024-02-16	28,850.01	28,850.01	28,750.01	28,750.01	18,904.63	840
2024-02-15	28,750.01	28,850.01	28,750.01	28,850.01	18,970.39	2,940
2024-02-07	28,900.01	28,900.01	28,900.01	28,900.01	19,003.27	140
2024-02-06	28,450.01	28,450.01	28,450.01	28,450.01	18,707.37	140
2024-02-05	27,900.01	28,500.01	27,900.01	28,500.01	18,740.25	840
2024-01-30	27,350.01	28,500.01	27,350.01	28,500.01	18,740.25	840
2024-01-25	28,500.01	28,500.01	28,500.01	28,500.01	18,740.25	1,400
2024-01-24	28,700.01	28,700.01	28,700.01	28,700.01	18,871.76	700
2024-01-23	28,200.01	28,200.01	28,200.01	28,200.01	18,542.98	560
2024-01-22	28,000.01	28,900.01	27,150.01	28,900.01	19,003.27	11,200
2024-01-18	27,300.01	28,250.01	27,000.01	28,200.01	18,542.98	9,660
2024-01-16	28,350.01	28,350.01	28,300.01	28,300.01	18,608.74	4,200
2024-01-15	28,000.01	28,500.01	27,900.01	27,900.01	18,345.71	4,620
2024-01-12	27,250.01	30,000.01	27,250.01	30,000.01	19,726.57	17,080
2024-01-10	29,300.01	29,300.01	29,300.01	29,300.01	19,266.29	140
2024-01-09	28,250.01	29,550.01	28,250.01	29,550.01	19,430.68	5,040
2024-01-08	28,200.01	28,200.01	28,200.01	28,200.01	18,542.98	420
2024-01-05	28,200.01	28,200.01	28,200.01	28,200.01	18,542.98	280
2024-01-03	29,400.01	29,400.01	29,400.01	29,400.01	19,332.04	2,240
2023-12-27	29,000.01	29,550.01	29,000.01	29,450.01	19,364.92	1,960
2023-12-26	29,700.01	29,700.01	29,700.01	29,700.01	19,529.31	840
2023-12-25	29,900.01	30,500.01	28,400.01	28,400.01	18,674.49	5,740
2023-12-22	28,900.01	29,950.01	28,900.01	29,950.01	19,693.70	3,220
2023-12-21	28,200.01	28,850.01	28,200.01	28,850.01	18,970.39	1,540
2023-12-20	28,700.01	28,950.01	27,500.01	27,500.01	18,082.69	4,620
2023-12-19	27,550.01	27,650.01	27,550.01	27,650.01	18,181.33	1,960
2023-12-18	29,000.01	29,200.01	28,600.01	28,600.01	18,806.00	1,260
2023-12-14	29,300.01	29,300.01	29,200.01	29,200.01	19,200.53	1,960

← NewerPage 10 of 16 · 917 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	500.0000 VND
2024-09-16	500.0002 VND
2024-07-19	500.0002 VND
2024-02-21	500.0002 VND
2023-04-21	500.0002 VND
2022-07-01	1,000.0004 VND
2021-07-19	1,000.0004 VND
2020-06-29	1,000.0004 VND
2019-08-14	1,500.0007 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.