Saigon General Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	36,800.02	36,800.02	35,300.02	35,300.02	23,211.60	1,960
2023-08-10	36,800.02	36,800.02	36,800.02	36,800.02	24,197.93	140
2023-08-09	36,600.02	36,800.02	34,250.02	36,800.02	24,197.93	3,500
2023-08-08	36,700.02	36,700.02	36,700.02	36,700.02	24,132.18	2,380
2023-08-07	37,400.02	37,400.02	36,700.02	36,700.02	24,132.18	2,100
2023-08-04	36,500.02	38,650.02	36,500.02	37,500.02	24,658.22	3,220
2023-08-03	37,700.02	37,700.02	36,500.02	36,500.02	24,000.67	560
2023-08-01	36,900.02	37,000.02	36,500.02	36,600.02	24,066.42	3,640
2023-07-31	36,650.02	37,400.02	36,650.02	37,400.02	24,592.46	14,840
2023-07-28	36,650.02	36,800.02	36,650.02	36,650.02	24,099.30	1,260
2023-07-27	37,900.02	37,900.02	36,600.02	36,650.02	24,099.30	1,120
2023-07-26	36,400.02	37,900.02	36,100.02	37,900.02	24,921.24	3,640
2023-07-25	37,500.02	37,500.02	36,600.02	36,600.02	24,066.42	2,100
2023-07-24	36,150.02	37,500.02	36,100.02	37,500.02	24,658.22	2,660
2023-07-21	37,500.02	37,500.02	37,500.02	37,500.02	24,658.22	980
2023-07-20	36,100.02	37,550.02	36,000.02	37,500.02	24,658.22	1,540
2023-07-19	36,900.02	37,600.02	36,900.02	37,550.02	24,691.10	840
2023-07-18	36,900.02	37,100.02	36,900.02	36,900.02	24,263.69	2,800
2023-07-17	38,900.02	38,900.02	38,000.02	38,000.02	24,986.99	560
2023-07-14	37,000.02	37,000.02	36,900.02	36,900.02	24,263.69	1,680
2023-07-13	36,800.02	39,250.02	36,800.02	36,900.02	24,263.69	7,000
2023-07-12	38,600.02	38,600.02	36,700.02	36,700.02	24,132.18	7,140
2023-07-11	36,300.02	38,600.02	36,300.02	38,600.02	25,381.53	3,500
2023-07-10	36,500.02	36,500.02	36,300.02	36,300.02	23,869.16	27,720
2023-07-07	37,250.02	38,000.02	36,500.02	36,500.02	24,000.67	14,140
2023-07-06	39,200.02	39,200.02	39,200.02	39,200.02	25,776.06	840
2023-07-05	48,000.02	48,000.02	41,850.02	41,850.02	27,518.57	5,740
2023-07-04	41,500.02	45,000.02	41,500.02	45,000.02	29,589.86	420
2023-07-03	44,250.02	44,250.02	44,250.02	44,250.02	29,096.70	5,740
2023-06-30	41,400.02	41,400.02	41,400.02	41,400.02	27,222.67	5,040
2023-06-29	40,000.02	41,400.02	40,000.02	41,400.02	27,222.67	41,580
2023-06-28	38,700.02	38,700.02	38,700.02	38,700.02	25,447.28	2,800
2023-06-27	36,250.02	36,250.02	36,250.02	36,250.02	23,836.28	840
2023-06-26	35,500.02	36,700.02	35,500.02	36,700.02	24,132.18	420
2023-06-23	36,300.02	37,900.02	35,100.02	35,100.02	23,080.09	1,960
2023-06-22	39,200.02	39,200.02	36,300.02	36,300.02	23,869.16	980
2023-06-21	37,400.02	37,400.02	37,400.02	37,400.02	24,592.46	140
2023-06-20	35,450.02	35,450.02	35,450.02	35,450.02	23,310.24	140
2023-06-19	36,000.02	36,500.02	35,400.02	35,450.02	23,310.24	3,500
2023-06-16	39,000.02	39,000.02	38,050.02	38,050.02	25,019.87	1,820
2023-06-15	40,900.02	42,000.02	40,900.02	40,900.02	26,893.90	5,460
2023-06-14	49,900.02	50,000.02	43,950.02	43,950.02	28,899.43	1,400
2023-06-12	46,950.02	47,000.02	46,950.02	47,000.02	30,904.97	2,660
2023-06-09	44,000.02	47,000.02	44,000.02	47,000.02	30,904.97	6,300
2023-06-07	42,150.02	44,000.02	42,150.02	44,000.02	28,932.31	5,460
2023-06-06	41,450.02	42,250.02	41,450.02	42,150.02	27,715.84	2,240
2023-06-05	34,600.02	39,500.02	34,600.02	39,500.02	25,973.32	2,940
2023-06-02	36,950.02	36,950.02	36,950.02	36,950.02	24,296.56	1,260
2023-05-30	36,950.02	36,950.02	36,950.02	36,950.02	24,296.56	280
2023-05-29	34,600.02	34,600.02	34,550.02	34,550.02	22,718.44	420
2023-05-19	36,500.02	36,800.02	36,500.02	36,800.02	24,197.93	280
2023-05-17	36,900.02	36,900.02	36,800.02	36,800.02	24,197.93	1,820
2023-05-16	34,800.02	36,900.02	34,800.02	36,900.02	24,263.69	560
2023-05-15	35,300.02	37,000.02	35,000.02	35,050.02	23,047.21	1,540
2023-05-12	34,600.02	34,650.02	34,600.02	34,650.02	22,784.19	1,120
2023-05-11	34,500.02	35,500.02	34,500.02	34,650.02	22,784.19	420
2023-05-10	36,500.02	36,500.02	36,500.02	36,500.02	24,000.67	280
2023-05-09	36,150.02	36,500.02	36,150.02	36,500.02	24,000.67	980
2023-05-08	35,000.02	36,300.02	35,000.02	36,300.02	23,869.16	8,960
2023-05-05	35,550.02	35,550.02	35,500.02	35,500.02	23,343.11	560

← NewerPage 12 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.