Saigon General Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	55,400.02	55,400.02	55,300.02	55,400.02	35,936.13	2,100
2023-01-17	58,000.03	58,000.03	58,000.03	58,000.03	37,622.66	140
2023-01-10	58,000.03	59,500.03	58,000.03	59,500.03	38,595.66	700
2023-01-09	60,000.03	60,000.03	60,000.03	60,000.03	38,920.00	700
2023-01-05	61,500.03	61,500.03	61,500.03	61,500.03	39,893.00	140
2023-01-04	62,000.03	62,000.03	62,000.03	62,000.03	40,217.33	700
2023-01-03	57,000.03	58,000.03	57,000.03	58,000.03	37,622.66	280
2022-12-29	49,800.02	57,200.03	49,800.02	57,200.03	37,103.73	3,080
2022-12-27	107,000.05	107,000.05	100,000.04	107,000.05	34,703.66	5,040
2022-12-26	107,500.05	107,500.05	100,000.04	100,000.04	32,433.33	312,480
2022-12-23	100,500.04	100,500.04	100,500.04	100,500.04	32,595.50	560
2022-12-22	108,000.05	108,000.05	108,000.05	108,000.05	35,028.00	1,960
2022-12-21	101,000.04	101,000.04	101,000.04	101,000.04	32,757.67	280
2022-12-20	95,100.04	95,100.04	95,100.04	95,100.04	30,844.10	560
2022-12-19	102,200.05	102,200.05	102,200.05	102,200.05	33,146.87	840
2022-11-30	109,800.05	109,800.05	109,800.05	109,800.05	35,611.80	1,120
2022-11-25	118,000.05	118,000.05	118,000.05	118,000.05	38,271.33	280
2022-10-10	112,200.05	112,200.05	112,200.05	112,200.05	36,390.20	840
2022-09-28	97,600.04	104,900.05	97,600.04	104,900.05	34,022.57	16,240
2022-09-26	93,000.04	105,900.05	93,000.04	104,900.05	34,022.57	12,880
2022-09-23	99,000.04	99,000.04	99,000.04	99,000.04	32,109.00	5,320
2022-09-22	98,500.04	98,500.04	98,500.04	98,500.04	31,946.83	280
2022-09-21	92,100.04	92,100.04	92,100.04	92,100.04	29,871.10	840
2022-09-19	92,000.04	97,900.04	91,700.04	97,900.04	31,752.23	1,120
2022-09-16	95,700.04	98,000.04	95,700.04	98,000.04	31,784.67	7,000
2022-09-15	90,000.04	97,000.04	89,500.04	97,000.04	31,460.33	16,240
2022-09-13	91,000.04	91,000.04	90,900.04	91,000.04	29,514.33	840
2022-09-12	91,000.04	91,000.04	91,000.04	91,000.04	29,514.33	1,400
2022-09-09	88,100.04	93,000.04	88,100.04	93,000.04	30,163.00	560
2022-09-08	94,000.04	94,000.04	94,000.04	94,000.04	30,487.33	560
2022-09-07	94,000.04	94,000.04	94,000.04	94,000.04	30,487.33	560
2022-09-05	94,000.04	94,000.04	94,000.04	94,000.04	30,487.33	1,680
2022-08-31	97,000.04	97,000.04	97,000.04	97,000.04	31,460.33	560
2022-08-30	99,000.04	99,000.04	99,000.04	99,000.04	32,109.00	840
2022-08-29	100,000.04	100,000.04	100,000.04	100,000.04	32,433.33	14,560
2022-08-24	100,000.04	107,000.05	100,000.04	107,000.05	34,703.66	5,880
2022-08-23	107,000.05	107,000.05	107,000.05	107,000.05	34,703.66	1,680
2022-08-18	116,400.05	116,400.05	115,000.05	115,000.05	37,298.33	1,120
2022-08-15	116,400.05	116,400.05	116,400.05	116,400.05	37,752.40	2,800
2022-08-12	101,700.04	108,800.05	101,700.04	108,800.05	35,287.46	3,080
2022-08-11	101,700.04	101,700.04	101,700.04	101,700.04	32,984.70	280
2022-08-10	95,000.04	101,700.04	95,000.04	101,700.04	32,984.70	4,200
2022-08-09	96,000.04	96,000.04	90,400.04	95,100.04	30,844.10	1,120
2022-08-08	89,500.04	96,300.04	89,500.04	96,300.04	31,233.30	1,400
2022-08-05	94,600.04	95,900.04	94,600.04	95,900.04	31,103.57	560
2022-08-04	90,500.04	90,500.04	90,200.04	90,200.04	29,254.87	560
2022-08-03	90,000.04	98,100.04	90,000.04	90,200.04	29,254.87	840
2022-08-02	98,900.04	98,900.04	92,600.04	92,600.04	30,033.27	560
2022-08-01	99,400.04	99,400.04	99,400.04	99,400.04	32,238.73	280
2022-07-29	106,800.05	106,800.05	106,800.05	106,800.05	34,638.80	280
2022-07-28	100,900.04	100,900.04	90,100.04	100,400.04	32,563.07	840
2022-07-25	94,500.04	94,600.04	94,500.04	94,600.04	30,681.93	2,800
2022-07-19	95,000.04	101,600.04	88,400.04	101,600.04	32,952.27	5,600
2022-07-15	95,000.04	95,000.04	95,000.04	95,000.04	30,811.67	280
2022-05-13	102,700.05	102,700.05	102,700.05	102,700.05	32,958.41	560
2022-05-12	102,700.05	102,700.05	102,700.05	102,700.05	32,958.41	280
2022-05-04	102,700.05	102,700.05	102,700.05	102,700.05	32,958.41	280
2022-04-25	92,700.04	102,600.05	92,700.04	102,600.05	32,926.32	1,960
2022-04-19	99,500.04	99,500.04	99,500.04	99,500.04	31,931.47	280
2022-04-18	106,800.05	106,800.05	106,800.05	106,800.05	34,274.18	280

← NewerPage 14 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.