Saigon General Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-19	18,100.00	18,100.00	17,500.00	17,550.00	17,062.50	6,722
2026-03-18	18,100.00	18,500.00	18,100.00	18,150.00	17,645.83	1,944
2026-03-17	19,250.00	19,250.00	18,050.00	18,350.00	17,840.28	3,611
2026-03-16	19,500.00	19,500.00	18,100.00	18,300.00	17,791.67	8,302
2026-03-13	18,900.00	18,900.00	18,250.00	18,600.00	18,083.33	15,142
2026-03-12	19,400.00	19,400.00	18,050.00	18,700.00	18,180.56	30,336
2026-03-11	18,500.00	20,200.00	18,500.00	18,700.00	18,180.56	10,042
2026-03-10	19,450.00	19,450.00	18,500.00	19,400.00	18,861.11	4,260
2026-03-09	18,600.00	19,600.00	18,250.00	18,250.00	17,743.06	9,509
2026-03-06	19,850.00	19,850.00	19,300.00	19,600.00	19,055.56	5,728
2026-03-05	19,800.00	20,350.00	19,800.00	19,800.00	19,250.00	3,823
2026-03-04	20,500.00	20,500.00	20,000.00	20,000.00	19,444.44	35,858
2026-03-03	20,400.00	20,400.00	19,350.00	20,000.00	19,444.44	341
2026-03-02	19,250.00	20,000.00	19,000.00	20,000.00	19,444.44	8,792
2026-02-27	20,200.00	20,200.00	20,000.00	20,200.00	19,638.89	9,172
2026-02-26	20,200.00	20,200.00	20,200.00	20,200.00	19,638.89	101
2026-02-25	19,400.00	20,350.00	19,300.00	20,200.00	19,638.89	5,659
2026-02-24	20,000.00	20,450.00	19,050.00	20,400.00	19,833.33	3,610
2026-02-23	20,100.00	20,100.00	19,950.00	20,000.00	19,444.44	2,068
2026-02-13	20,000.00	20,050.00	20,000.00	20,050.00	19,493.06	4,300
2026-02-12	19,650.00	20,000.00	19,650.00	20,000.00	19,444.44	3,738
2026-02-11	19,400.00	19,700.00	19,400.00	19,650.00	19,104.17	3,846
2026-02-10	19,600.00	19,600.00	19,300.00	19,350.00	18,812.50	5,126
2026-02-09	19,550.00	19,600.00	19,550.00	19,600.00	19,055.56	4,404
2026-02-06	20,000.00	20,000.00	19,550.00	19,550.00	19,006.94	3,820
2026-02-05	20,100.00	20,500.00	20,100.00	20,200.00	19,638.89	8,110
2026-02-04	20,000.00	20,000.00	19,550.00	20,000.00	19,444.44	20,030
2026-02-03	19,800.00	19,800.00	19,600.00	19,750.00	19,201.39	2,911
2026-02-02	20,200.00	20,200.00	19,800.00	19,800.00	19,250.00	7,296
2026-01-30	20,150.00	21,000.00	20,150.00	20,200.00	19,638.89	1,700
2026-01-29	21,000.00	22,100.00	20,150.00	20,150.00	19,590.28	4,289
2026-01-28	19,050.00	21,000.00	19,000.00	21,000.00	20,416.67	14,575
2026-01-27	20,500.00	20,500.00	19,850.00	20,000.00	19,444.44	40,611
2026-01-26	21,400.00	21,400.00	20,800.00	21,300.00	20,708.33	28,002
2026-01-23	21,550.00	21,550.00	21,250.00	21,300.00	20,708.33	8,357
2026-01-22	21,350.00	21,950.00	21,350.00	21,950.00	21,340.28	1,108
2026-01-21	21,350.00	21,350.00	21,200.00	21,350.00	20,756.94	5,605
2026-01-20	21,050.00	21,700.00	21,050.00	21,350.00	20,756.94	13,840
2026-01-19	21,000.00	22,000.00	21,000.00	21,700.00	21,097.22	4,410
2026-01-16	21,700.00	22,200.00	21,600.00	21,700.00	21,097.22	21,906
2026-01-15	21,700.00	21,700.00	21,600.00	21,700.00	21,097.22	8,202
2026-01-14	22,200.00	22,200.00	21,800.00	21,800.00	21,194.44	18,840
2026-01-13	21,800.00	22,200.00	21,700.00	22,200.00	21,583.33	7,413
2026-01-12	22,100.00	22,450.00	22,000.00	22,000.00	21,388.89	9,351
2026-01-09	22,050.00	23,100.00	22,000.00	22,100.00	21,486.11	11,810
2026-01-08	22,200.00	22,400.00	22,000.00	22,400.00	21,777.78	2,375
2026-01-07	21,800.00	22,300.00	21,650.00	22,200.00	21,583.33	2,321
2026-01-06	21,900.00	21,900.00	21,750.00	21,800.00	21,194.44	2,623
2026-01-05	22,450.00	22,500.00	22,000.00	22,000.00	21,388.89	4,198
2025-12-31	22,250.00	22,450.00	22,050.00	22,450.00	21,826.39	7,095
2025-12-30	22,500.00	22,500.00	22,150.00	22,500.00	21,875.00	8,928
2025-12-29	22,150.00	22,750.00	22,150.00	22,750.00	22,118.06	3,744
2025-12-26	22,500.00	22,500.00	21,500.00	22,500.00	21,875.00	13,932
2025-12-25	22,350.00	22,350.00	22,000.00	22,100.00	21,486.11	18,261
2025-12-24	22,300.00	22,800.00	22,300.00	22,350.00	21,729.17	18,830
2025-12-23	22,900.00	22,950.00	22,350.00	22,800.00	22,166.67	15,091
2025-12-22	22,800.00	22,950.00	22,300.00	22,950.00	22,312.50	26,207
2025-12-19	23,300.00	24,050.00	22,650.00	23,000.00	22,361.11	12,150
2025-12-18	23,300.00	23,300.00	22,200.00	22,500.00	21,875.00	15,304
2025-12-17	22,650.00	23,550.00	22,000.00	22,250.00	21,631.94	12,432

← NewerPage 3 of 16 · 918 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.