Saigon General Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	29,050.01	29,050.01	28,700.01	28,700.01	18,871.76	2,240
2023-12-12	29,500.01	29,500.01	29,500.01	29,500.01	19,397.80	280
2023-12-11	29,000.01	29,600.01	29,000.01	29,600.01	19,463.55	6,440
2023-12-08	28,800.01	29,600.01	28,800.01	29,600.01	19,463.55	1,960
2023-12-07	29,000.01	29,650.01	27,700.01	29,650.01	19,496.43	6,160
2023-12-06	29,000.01	29,700.01	29,000.01	29,700.01	19,529.31	5,740
2023-12-05	29,650.01	29,750.01	29,650.01	29,650.01	19,496.43	5,180
2023-12-04	28,600.01	29,700.01	28,600.01	29,650.01	19,496.43	19,460
2023-12-01	28,600.01	29,600.01	28,600.01	28,600.01	18,806.00	3,220
2023-11-30	30,050.01	30,050.01	28,600.01	28,600.01	18,806.00	39,760
2023-11-29	30,750.01	30,750.01	30,700.01	30,700.01	20,186.86	8,400
2023-11-28	31,100.01	33,200.01	31,100.01	33,000.01	21,699.23	246,960
2023-11-27	31,550.01	33,400.01	29,350.01	33,400.01	21,962.25	28,000
2023-11-24	32,600.01	32,600.01	31,550.01	31,550.01	20,745.78	1,260
2023-11-23	32,050.01	34,500.02	32,050.01	32,600.01	21,436.21	560
2023-11-22	33,650.01	33,650.01	33,650.01	33,650.01	22,126.64	140
2023-11-20	33,900.01	36,000.02	32,200.01	36,000.02	23,671.89	475,720
2023-11-17	33,900.01	33,950.02	33,900.01	33,900.01	22,291.03	2,100
2023-11-16	36,750.02	36,750.02	32,250.01	36,400.02	23,934.91	560
2023-11-15	33,000.01	34,500.02	32,000.01	34,500.02	22,685.56	2,380
2023-11-10	32,350.01	32,350.01	32,350.01	32,350.01	21,271.82	140
2023-11-09	34,400.02	34,400.02	34,400.02	34,400.02	22,619.81	140
2023-11-08	32,150.01	32,150.01	32,150.01	32,150.01	21,140.31	560
2023-11-02	32,200.01	34,300.02	32,200.01	34,000.02	22,356.78	2,940
2023-10-27	32,250.01	34,400.02	32,250.01	34,400.02	22,619.81	1,680
2023-10-12	34,450.02	34,450.02	34,450.02	34,450.02	22,652.68	140
2023-10-11	36,900.02	36,950.02	36,900.02	36,950.02	24,296.56	700
2023-10-09	34,900.02	34,900.02	34,900.02	34,900.02	22,948.58	140
2023-10-05	34,900.02	34,900.02	34,900.02	34,900.02	22,948.58	140
2023-10-04	34,900.02	34,900.02	34,900.02	34,900.02	22,948.58	140
2023-10-03	35,450.02	35,450.02	33,600.01	33,600.01	22,093.76	560
2023-10-02	34,800.02	34,800.02	33,200.01	33,200.01	21,830.74	840
2023-09-29	35,000.02	35,000.02	35,000.02	35,000.02	23,014.34	420
2023-09-28	35,400.02	35,500.02	35,400.02	35,500.02	23,343.11	280
2023-09-26	35,400.02	35,500.02	35,400.02	35,500.02	23,343.11	560
2023-09-25	34,150.02	34,250.02	33,600.01	34,000.02	22,356.78	1,120
2023-09-22	35,100.02	35,100.02	35,100.02	35,100.02	23,080.09	140
2023-09-21	35,100.02	35,100.02	35,100.02	35,100.02	23,080.09	140
2023-09-20	34,800.02	34,800.02	34,750.02	34,800.02	22,882.83	420
2023-09-19	35,600.02	35,600.02	35,600.02	35,600.02	23,408.87	700
2023-09-12	38,300.02	38,300.02	38,000.02	38,000.02	24,986.99	280
2023-09-11	35,800.02	35,800.02	35,800.02	35,800.02	23,540.38	1,540
2023-09-08	36,500.02	36,500.02	36,500.02	36,500.02	24,000.67	140
2023-09-07	36,550.02	36,550.02	36,000.02	36,000.02	23,671.89	2,660
2023-09-06	36,250.02	36,250.02	36,250.02	36,250.02	23,836.28	140
2023-09-05	35,350.02	35,350.02	35,350.02	35,350.02	23,244.48	140
2023-08-31	36,150.02	36,350.02	36,150.02	36,350.02	23,902.03	840
2023-08-30	37,800.02	37,800.02	35,200.02	36,150.02	23,770.52	700
2023-08-29	34,800.02	36,050.02	34,800.02	36,050.02	23,704.77	980
2023-08-28	36,250.02	36,250.02	34,900.02	34,900.02	22,948.58	840
2023-08-25	35,000.02	35,000.02	35,000.02	35,000.02	23,014.34	1,400
2023-08-24	36,400.02	36,500.02	36,300.02	36,500.02	24,000.67	1,120
2023-08-23	35,150.02	36,500.02	35,000.02	36,500.02	24,000.67	840
2023-08-22	35,050.02	35,200.02	35,050.02	35,200.02	23,145.85	280
2023-08-21	35,000.02	35,600.02	35,000.02	35,600.02	23,408.87	1,540
2023-08-18	36,600.02	36,650.02	36,600.02	36,600.02	24,066.42	1,400
2023-08-17	39,700.02	39,700.02	36,100.02	38,950.02	25,611.67	5,600
2023-08-16	41,000.02	41,000.02	37,500.02	37,700.02	24,789.73	5,460
2023-08-15	40,200.02	40,350.02	40,000.02	40,300.02	26,499.36	9,660
2023-08-14	37,450.02	37,750.02	37,400.02	37,750.02	24,822.61	6,160

← NewerPage 11 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.