Saigon General Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-28	20,500.01	20,500.01	20,500.01	20,500.01	14,236.12	420
2025-02-27	20,500.01	20,500.01	20,500.01	20,500.01	14,236.12	1,260
2025-02-26	21,000.01	21,000.01	20,500.01	20,500.01	14,236.12	3,920
2025-02-25	21,100.01	21,100.01	20,500.01	20,500.01	14,236.12	4,620
2025-02-24	20,600.01	21,100.01	20,600.01	21,100.01	14,652.78	23,940
2025-02-21	20,600.01	20,600.01	20,600.01	20,600.01	14,305.56	3,780
2025-02-20	20,500.01	20,500.01	20,500.01	20,500.01	14,236.12	1,820
2025-02-19	20,800.01	20,800.01	20,500.01	20,500.01	14,236.12	7,000
2025-02-18	21,000.01	21,000.01	20,800.01	20,800.01	14,444.45	3,220
2025-02-17	20,500.01	21,000.01	20,500.01	21,000.01	14,583.34	3,640
2025-02-12	22,000.01	22,000.01	21,100.01	21,100.01	14,652.78	1,680
2025-02-11	20,800.01	20,800.01	20,800.01	20,800.01	14,444.45	140
2025-02-10	20,600.01	20,600.01	20,300.01	20,300.01	14,097.23	1,680
2025-02-07	21,200.01	21,200.01	21,200.01	21,200.01	14,722.23	140
2025-02-06	20,300.01	20,300.01	20,300.01	20,300.01	14,097.23	5,740
2025-02-05	20,800.01	20,800.01	20,200.01	20,300.01	14,097.23	6,300
2025-02-04	21,200.01	21,200.01	20,600.01	20,600.01	14,305.56	3,080
2025-02-03	21,150.01	21,150.01	21,150.01	21,150.01	14,687.51	1,540
2025-01-24	19,850.01	20,800.01	19,850.01	20,800.01	14,444.45	1,820
2025-01-23	21,000.01	21,000.01	21,000.01	21,000.01	14,583.34	420
2025-01-21	21,000.01	21,050.01	21,000.01	21,050.01	14,618.06	420
2025-01-20	20,000.01	21,100.01	20,000.01	21,100.01	14,652.78	6,440
2025-01-16	20,500.01	20,500.01	20,500.01	20,500.01	14,236.12	140
2025-01-15	20,500.01	20,500.01	20,500.01	20,500.01	14,236.12	1,400
2025-01-10	21,000.01	21,000.01	21,000.01	21,000.01	14,583.34	2,660
2025-01-09	21,150.01	21,150.01	21,150.01	21,150.01	14,687.51	1,680
2025-01-08	21,300.01	21,300.01	21,300.01	21,300.01	14,791.67	280
2025-01-06	20,500.01	21,300.01	20,500.01	21,300.01	14,791.67	4,480
2025-01-03	21,400.01	21,400.01	21,400.01	21,400.01	14,861.12	280
2025-01-02	20,300.01	21,450.01	20,300.01	21,450.01	14,895.84	840
2024-12-31	20,500.01	20,500.01	20,100.01	20,200.01	14,027.78	3,360
2024-12-30	20,600.01	21,450.01	20,600.01	20,700.01	14,375.01	2,240
2024-12-27	20,500.01	21,800.01	20,500.01	21,800.01	15,138.90	2,240
2024-12-26	20,700.01	20,700.01	20,500.01	20,550.01	14,270.84	1,540
2024-12-25	21,000.01	21,000.01	20,850.01	20,850.01	14,479.17	420
2024-12-24	21,900.01	21,900.01	20,100.01	21,050.01	14,618.06	3,360
2024-12-23	22,000.01	22,000.01	19,700.01	20,600.01	14,305.56	26,600
2024-12-20	20,150.01	20,900.01	20,150.01	20,900.01	14,513.90	7,000
2024-12-19	21,000.01	21,000.01	20,050.01	20,150.01	13,993.06	12,600
2024-12-18	21,000.01	21,000.01	21,000.01	21,000.01	14,583.34	1,680
2024-12-17	21,900.01	21,900.01	21,000.01	21,000.01	14,583.34	7,840
2024-12-16	21,250.01	21,250.01	21,250.01	21,250.01	14,756.95	280
2024-12-13	21,000.01	21,300.01	21,000.01	21,300.01	14,791.67	4,760
2024-12-12	22,200.01	22,200.01	21,000.01	21,000.01	14,583.34	2,520
2024-12-11	21,450.01	22,450.01	21,400.01	21,600.01	15,000.01	4,340
2024-12-10	21,400.01	21,500.01	21,400.01	21,450.01	14,895.84	5,180
2024-12-09	21,600.01	21,600.01	21,400.01	21,400.01	14,861.12	20,300
2024-12-06	23,850.01	23,850.01	21,300.01	21,600.01	15,000.01	13,440
2024-12-05	23,100.01	23,100.01	22,900.01	22,900.01	15,902.78	2,380
2024-12-04	24,400.01	24,400.01	21,500.01	21,900.01	15,208.34	21,840
2024-12-03	23,150.01	24,100.01	23,100.01	23,100.01	16,041.67	8,680
2024-11-27	24,200.01	24,200.01	24,200.01	24,200.01	16,805.56	140
2024-11-26	24,650.01	24,650.01	24,000.01	24,200.01	16,805.56	3,640
2024-11-20	24,750.01	24,750.01	24,750.01	24,750.01	17,187.51	140
2024-11-18	24,200.01	24,200.01	24,200.01	24,200.01	16,805.56	140
2024-11-15	23,700.01	23,700.01	23,700.01	23,700.01	16,458.34	140
2024-11-14	24,500.01	24,500.01	23,900.01	23,900.01	16,597.23	280
2024-11-13	24,900.01	24,900.01	23,700.01	23,700.01	16,458.34	280
2024-11-08	25,000.01	25,000.01	25,000.01	25,000.01	17,361.12	140
2024-11-07	23,850.01	25,900.01	23,850.01	25,450.01	17,673.62	3,360

← NewerPage 7 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.