Saigon General Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	100,100.04	100,100.04	100,000.04	100,000.04	32,091.93	560
2022-04-12	103,500.05	103,500.05	103,500.05	103,500.05	33,215.15	280
2022-04-08	97,100.04	97,100.04	97,000.04	97,000.04	31,129.17	2,240
2022-04-07	97,000.04	97,000.04	97,000.04	97,000.04	31,129.17	840
2022-03-29	103,700.05	103,700.05	103,700.05	103,700.05	33,279.33	280
2022-03-28	103,700.05	103,700.05	103,600.05	103,600.05	33,247.24	1,400
2022-03-25	103,600.05	103,600.05	103,600.05	103,600.05	33,247.24	280
2022-03-21	111,000.05	111,200.05	111,000.05	111,200.05	35,686.22	2,520
2022-03-18	111,200.05	111,200.05	111,200.05	111,200.05	35,686.22	3,080
2022-03-17	111,300.05	111,300.05	111,300.05	111,300.05	35,718.32	280
2022-03-10	111,300.05	111,300.05	111,300.05	111,300.05	35,718.32	280
2022-03-09	111,300.05	111,300.05	111,300.05	111,300.05	35,718.32	280
2022-03-07	100,000.04	111,200.05	100,000.04	111,200.05	35,686.22	2,240
2022-03-04	104,000.05	104,000.05	104,000.05	104,000.05	33,375.61	3,080
2022-03-03	106,000.05	106,000.05	106,000.05	106,000.05	34,017.44	840
2022-03-02	108,000.05	108,000.05	108,000.05	108,000.05	34,659.28	560
2022-03-01	110,000.05	110,000.05	110,000.05	110,000.05	35,301.12	840
2022-02-28	112,000.05	112,000.05	112,000.05	112,000.05	35,942.96	840
2022-02-24	115,000.05	115,000.05	115,000.05	115,000.05	36,905.72	1,120
2022-02-21	117,000.05	118,000.05	117,000.05	118,000.05	37,868.48	9,520
2022-02-18	107,300.05	115,800.05	107,300.05	115,800.05	37,162.45	1,400
2022-02-09	115,300.05	130,000.06	115,200.05	115,200.05	36,969.90	1,960
2022-02-08	115,200.05	123,800.05	115,200.05	123,800.05	39,729.81	1,400
2022-01-26	108,200.05	123,800.05	108,200.05	123,800.05	39,729.81	840
2022-01-24	116,300.05	116,300.05	116,300.05	116,300.05	37,322.91	560
2022-01-21	109,000.05	109,000.05	109,000.05	109,000.05	34,980.20	560
2022-01-20	113,800.05	113,800.05	113,800.05	113,800.05	36,520.61	560
2022-01-19	107,000.05	107,000.05	107,000.05	107,000.05	34,338.36	280
2022-01-14	100,000.04	100,000.04	100,000.04	100,000.04	32,091.93	1,400
2022-01-13	102,500.05	102,700.05	102,500.05	102,700.05	32,958.41	7,000
2022-01-12	97,200.04	110,000.05	97,200.04	110,000.05	35,301.12	7,000
2022-01-11	104,500.05	104,500.05	104,500.05	104,500.05	33,536.07	11,200
2022-01-10	97,700.04	97,700.04	97,700.04	97,700.04	31,353.81	1,400
2022-01-06	105,000.05	105,000.05	105,000.05	105,000.05	33,696.52	840
2022-01-04	98,600.04	112,900.05	98,500.04	112,900.05	36,231.79	6,720
2021-12-31	105,700.05	105,700.05	105,600.05	105,600.05	33,889.08	2,800
2021-12-30	105,700.05	113,500.05	105,700.05	113,500.05	36,424.34	2,520
2021-12-29	113,600.05	113,600.05	113,600.05	113,600.05	36,456.43	2,520
2021-12-28	122,100.05	122,100.05	122,100.05	122,100.05	39,184.24	280
2021-12-23	139,000.06	139,000.06	131,200.06	131,200.06	42,104.61	50,449,373
2021-12-22	131,200.06	141,000.06	131,000.06	141,000.06	45,249.62	146,720
2021-12-17	140,000.06	142,900.06	132,900.06	132,900.06	42,650.17	6,440
2021-12-16	142,900.06	142,900.06	142,900.06	142,900.06	45,859.37	280
2021-12-15	143,000.06	143,000.06	143,000.06	143,000.06	45,891.46	280
2021-12-14	148,800.07	148,800.07	148,800.07	148,800.07	47,752.79	280
2021-12-13	138,500.06	139,300.06	138,500.06	139,300.06	44,704.06	101,360
2021-12-10	130,200.06	140,000.06	130,200.06	130,200.06	41,783.69	56,840
2021-12-09	140,000.06	140,000.06	140,000.06	140,000.06	44,928.70	119,560
2021-12-08	134,800.06	134,800.06	134,800.06	134,800.06	43,259.92	10,360
2021-12-07	120,000.05	126,000.06	120,000.05	126,000.06	40,435.83	49,280
2021-12-06	118,000.05	118,100.05	110,000.05	117,800.05	37,804.29	10,640
2021-12-03	110,000.05	110,400.05	109,000.05	110,400.05	35,429.49	14,280
2021-12-02	103,000.05	103,200.05	102,800.05	103,200.05	33,118.87	19,600
2021-11-30	96,500.04	96,500.04	96,500.04	96,500.04	30,968.71	280
2021-11-29	94,000.04	99,400.04	90,200.04	90,200.04	28,946.92	6,440
2021-11-26	92,900.04	92,900.04	92,900.04	92,900.04	29,813.40	3,080
2021-11-25	93,000.04	93,000.04	87,000.04	87,000.04	27,919.98	29,960
2021-11-19	93,000.04	93,000.04	93,000.04	93,000.04	29,845.49	10,080
2021-11-18	93,000.04	93,000.04	93,000.04	93,000.04	29,845.49	1,120
2021-11-17	90,000.04	93,000.04	90,000.04	93,000.04	29,845.49	1,120

← NewerPage 15 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.