Saigon General Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-18	22,000.00	22,500.00	22,000.00	22,000.00	21,388.89	7,438
2025-09-17	22,450.00	22,450.00	21,250.00	21,250.00	20,659.72	6,703
2025-09-16	22,100.00	23,150.00	22,100.00	22,450.00	21,826.39	9,778
2025-09-15	23,200.00	23,200.00	21,800.00	21,800.00	21,194.44	31,599
2025-09-12	25,800.00	25,800.00	23,350.00	23,400.00	22,750.00	6,061
2025-09-11	25,850.00	25,850.00	24,200.00	24,600.00	23,916.67	23,149
2025-09-10	36,000.02	36,000.02	32,500.01	33,900.01	23,541.68	33,132
2025-09-09	33,650.01	35,000.02	33,650.01	34,900.02	24,236.12	60,917
2025-09-08	33,650.01	33,650.01	33,550.01	33,650.01	23,368.07	57,676
2025-09-05	31,450.01	31,450.01	31,450.01	31,450.01	21,840.29	7,609
2025-09-04	29,300.01	29,400.01	29,200.01	29,400.01	20,416.68	43,075
2025-09-03	25,950.01	27,500.01	25,550.01	27,500.01	19,097.23	33,965
2025-08-29	25,500.01	25,950.01	25,100.01	25,950.01	18,020.84	6,580
2025-08-28	25,700.01	26,000.01	25,500.01	25,900.01	17,986.12	14,245
2025-08-27	26,500.01	26,500.01	25,150.01	25,700.01	17,847.23	5,571
2025-08-26	27,000.01	27,000.01	25,350.01	25,350.01	17,604.17	85,431
2025-08-25	27,950.01	27,950.01	24,400.01	27,250.01	18,923.62	4,645
2025-08-22	25,900.01	26,200.01	25,800.01	26,150.01	18,159.73	43,138
2025-08-21	23,900.01	24,500.01	23,900.01	24,500.01	17,013.90	15,865
2025-08-20	22,900.01	22,900.01	22,900.01	22,900.01	15,902.78	3,276
2025-08-19	23,200.01	23,400.01	22,900.01	22,900.01	15,902.78	10,935
2025-08-15	23,400.01	23,400.01	23,300.01	23,300.01	16,180.56	914
2025-08-14	25,100.01	25,100.01	23,400.01	23,400.01	16,250.01	3,976
2025-08-13	22,500.01	23,550.01	22,500.01	23,550.01	16,354.17	11,486
2025-08-12	21,900.01	22,500.01	21,900.01	22,500.01	15,625.01	8,515
2025-08-11	21,350.01	21,900.01	21,350.01	21,900.01	15,208.34	6,257
2025-08-08	21,900.01	21,900.01	21,900.01	21,900.01	15,208.34	2,159
2025-08-07	22,000.01	22,000.01	21,900.01	21,900.01	15,208.34	8,690
2025-08-06	21,400.01	22,950.01	21,400.01	21,900.01	15,208.34	868
2025-08-05	22,650.01	22,700.01	22,600.01	22,650.01	15,729.17	9,933
2025-08-04	22,950.01	22,950.01	21,250.01	21,250.01	14,756.95	12,321
2025-08-01	20,500.01	21,900.01	20,500.01	21,900.01	15,208.34	18,124
2025-07-31	21,000.01	21,000.01	20,500.01	20,500.01	14,236.12	1,960
2025-07-30	20,000.01	21,000.01	20,000.01	21,000.01	14,583.34	564
2025-07-29	22,350.01	22,350.01	21,400.01	21,400.01	14,861.12	8,740
2025-07-28	19,800.01	21,150.01	19,800.01	21,150.01	14,687.51	6,637
2025-07-25	20,400.01	20,400.01	19,800.01	19,800.01	13,750.01	2,843
2025-07-24	20,400.01	20,400.01	20,350.01	20,350.01	14,131.95	1,960
2025-07-23	20,400.01	20,400.01	20,400.01	20,400.01	14,166.67	1,506
2025-07-22	20,500.01	20,500.01	20,500.01	20,500.01	14,236.12	1,400
2025-07-21	20,500.01	20,500.01	20,500.01	20,500.01	14,236.12	2,118
2025-07-18	19,900.01	20,500.01	19,900.01	20,500.01	14,236.12	6,346
2025-07-17	21,000.01	21,000.01	21,000.01	21,000.01	14,583.34	1,260
2025-07-16	21,000.01	21,000.01	21,000.01	21,000.01	14,583.34	210
2025-07-15	20,800.01	20,800.01	20,800.01	20,800.01	14,444.45	155
2025-07-14	21,000.01	21,000.01	20,800.01	20,800.01	14,444.45	2,958
2025-07-11	21,000.01	21,000.01	20,000.01	20,000.01	13,888.90	421
2025-07-10	21,000.01	21,000.01	21,000.01	21,000.01	14,583.34	703
2025-07-09	20,000.01	20,100.01	20,000.01	20,100.01	13,958.34	29,285
2025-07-08	20,500.01	20,500.01	20,500.01	20,500.01	14,236.12	342
2025-07-07	21,000.01	21,000.01	21,000.01	21,000.01	14,583.34	491
2025-07-04	20,400.01	21,000.01	20,400.01	21,000.01	14,583.34	2,248
2025-07-03	20,300.01	20,400.01	20,300.01	20,400.01	14,166.67	5,461
2025-07-02	19,600.01	20,000.01	19,600.01	20,000.01	13,888.90	344
2025-07-01	19,500.01	20,000.01	19,500.01	20,000.01	13,888.90	11,760
2025-06-30	19,500.01	19,700.01	19,500.01	19,700.01	13,680.56	3,832
2025-06-27	19,000.01	19,700.01	19,000.01	19,700.01	13,680.56	5,180
2025-06-25	19,600.01	19,700.01	18,450.01	19,700.01	13,680.56	7,003
2025-06-20	18,800.01	19,700.01	18,800.01	19,700.01	13,680.56	3,640
2025-06-17	19,550.01	19,600.01	18,800.01	19,600.01	13,611.12	1,680

← NewerPage 5 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.