Saigon General Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	35,550.02	35,550.02	35,500.02	35,500.02	23,343.11	560
2023-05-04	36,050.02	36,050.02	36,050.02	36,050.02	23,704.77	140
2023-04-28	35,350.02	35,350.02	35,350.02	35,350.02	23,244.48	140
2023-04-26	36,300.02	36,300.02	35,550.02	35,550.02	23,375.99	1,260
2023-04-25	36,400.02	36,400.02	35,500.02	36,300.02	23,869.16	840
2023-04-24	36,100.02	36,100.02	35,500.02	35,500.02	23,343.11	1,120
2023-04-21	36,500.02	37,650.02	36,000.02	37,650.02	24,756.85	1,680
2023-04-20	37,100.02	37,100.02	37,000.02	37,000.02	24,000.67	1,260
2023-04-19	38,450.02	38,450.02	37,100.02	37,100.02	24,065.53	2,520
2023-04-18	37,700.02	37,700.02	37,000.02	37,000.02	24,000.67	280
2023-04-17	37,800.02	37,800.02	37,500.02	37,700.02	24,454.73	1,540
2023-04-14	37,000.02	37,000.02	37,000.02	37,000.02	24,000.67	280
2023-04-13	37,400.02	37,400.02	36,350.02	37,400.02	24,260.13	2,660
2023-04-12	36,700.02	37,450.02	36,700.02	37,450.02	24,292.57	1,540
2023-04-11	36,500.02	36,500.02	36,500.02	36,500.02	23,676.33	560
2023-04-10	36,200.02	37,000.02	36,100.02	36,500.02	23,676.33	10,360
2023-04-06	36,300.02	38,900.02	36,300.02	38,650.02	25,070.97	980
2023-04-05	37,000.02	37,000.02	36,300.02	37,000.02	24,000.67	3,780
2023-04-04	36,000.02	38,600.02	36,000.02	38,500.02	24,973.67	6,720
2023-04-03	36,100.02	37,000.02	36,100.02	36,900.02	23,935.80	1,540
2023-03-31	37,250.02	37,700.02	37,250.02	37,700.02	24,454.73	420
2023-03-30	37,200.02	37,500.02	37,200.02	37,250.02	24,162.83	3,220
2023-03-29	37,150.02	39,950.02	37,150.02	39,950.02	25,914.23	1,400
2023-03-28	36,700.02	38,500.02	36,700.02	38,500.02	24,973.67	1,680
2023-03-27	36,650.02	36,650.02	36,650.02	36,650.02	23,773.63	140
2023-03-24	38,000.02	38,050.02	38,000.02	38,050.02	24,681.77	1,260
2023-03-22	40,800.02	40,800.02	38,500.02	40,350.02	26,173.70	840
2023-03-21	38,050.02	38,950.02	36,400.02	38,950.02	25,265.57	700
2023-03-17	37,950.02	37,950.02	37,950.02	37,950.02	24,616.90	140
2023-03-15	37,500.02	38,400.02	37,500.02	38,400.02	24,908.80	420
2023-03-14	36,050.02	38,400.02	36,050.02	38,400.02	24,908.80	280
2023-03-13	35,700.02	38,800.02	35,700.02	38,500.02	24,973.67	700
2023-03-10	37,350.02	38,000.02	37,000.02	37,150.02	24,097.97	1,260
2023-03-09	39,400.02	39,400.02	39,000.02	39,300.02	25,492.60	2,380
2023-03-07	37,550.02	39,650.02	37,500.02	39,650.02	25,719.63	5,880
2023-03-06	40,000.02	40,000.02	39,100.02	39,100.02	25,362.87	2,380
2023-03-03	43,000.02	43,000.02	40,500.02	40,500.02	26,271.00	33,600
2023-03-02	44,800.02	44,800.02	43,100.02	43,100.02	27,957.53	1,680
2023-03-01	45,900.02	45,900.02	45,900.02	45,900.02	29,773.80	140
2023-02-27	43,500.02	43,500.02	43,500.02	43,500.02	28,217.00	280
2023-02-23	44,000.02	44,000.02	43,500.02	43,500.02	28,217.00	7,420
2023-02-22	44,200.02	44,250.02	44,150.02	44,150.02	28,638.63	1,960
2023-02-21	44,100.02	47,300.02	44,100.02	47,300.02	30,681.93	980
2023-02-20	43,100.02	44,800.02	42,600.02	44,800.02	29,060.27	4,900
2023-02-17	45,000.02	45,000.02	43,100.02	44,900.02	29,125.13	4,200
2023-02-16	45,700.02	48,400.02	45,700.02	46,250.02	30,000.83	420
2023-02-15	50,900.02	50,900.02	48,000.02	48,800.02	31,654.93	700
2023-02-14	48,900.02	48,900.02	48,900.02	48,900.02	31,719.80	140
2023-02-13	45,700.02	48,500.02	45,700.02	48,500.02	31,460.33	2,520
2023-02-10	50,000.02	50,000.02	48,400.02	48,400.02	31,395.47	560
2023-02-09	51,800.02	51,800.02	51,800.02	51,800.02	33,600.93	140
2023-02-08	50,100.02	50,100.02	48,500.02	50,100.02	32,498.20	1,120
2023-02-07	50,100.02	50,100.02	50,100.02	50,100.02	32,498.20	140
2023-02-06	52,900.02	53,000.02	52,900.02	53,000.02	34,379.33	1,120
2023-02-03	52,900.02	53,700.02	52,900.02	53,700.02	34,833.40	7,980
2023-02-02	53,800.02	57,000.03	53,700.02	56,800.03	36,844.26	3,500
2023-02-01	50,600.02	53,800.02	50,600.02	53,800.02	34,898.26	5,040
2023-01-30	50,400.02	50,400.02	50,400.02	50,400.02	32,692.80	1,400
2023-01-27	51,700.02	52,000.02	50,300.02	52,000.02	33,730.67	6,300
2023-01-19	54,000.02	54,000.02	54,000.02	54,000.02	35,028.00	2,100

← NewerPage 13 of 16 · 919 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.