Saigon General Service Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	29,650.01	29,700.01	29,650.01	29,700.01	20,235.12	420
2024-07-22	29,700.01	29,700.01	29,700.01	29,700.01	20,235.12	140
2024-07-18	28,000.01	28,000.01	27,100.01	27,950.01	18,702.16	560
2024-07-17	27,300.01	27,300.01	27,300.01	27,300.01	18,267.22	2,240
2024-07-16	27,300.01	27,350.01	27,300.01	27,300.01	18,267.22	2,100
2024-07-10	29,100.01	29,100.01	27,300.01	27,300.01	18,267.22	560
2024-07-09	27,250.01	27,250.01	27,250.01	27,250.01	18,233.77	420
2024-07-04	29,000.01	29,000.01	29,000.01	29,000.01	19,404.74	700
2024-07-03	29,950.01	32,050.01	29,900.01	29,900.01	20,006.96	1,400
2024-07-01	32,100.01	32,100.01	32,100.01	32,100.01	21,479.04	420
2024-06-27	31,000.01	34,500.02	31,000.01	34,500.02	23,084.95	11,340
2024-06-26	29,950.01	32,700.01	29,950.01	32,700.01	21,880.52	13,300
2024-06-25	27,400.01	30,700.01	27,300.01	30,700.01	20,542.26	4,340
2024-06-24	27,050.01	28,900.01	27,050.01	28,900.01	19,337.83	4,060
2024-06-21	26,200.01	28,900.01	26,200.01	28,900.01	19,337.83	4,340
2024-06-20	27,000.01	27,650.01	26,100.01	27,650.01	18,501.42	3,780
2024-06-19	26,500.01	26,500.01	26,000.01	26,050.01	17,430.81	2,660
2024-06-18	26,500.01	26,500.01	26,500.01	26,500.01	17,731.92	3,220
2024-06-17	26,500.01	26,600.01	26,500.01	26,600.01	17,798.83	4,480
2024-06-14	26,400.01	26,400.01	26,400.01	26,400.01	17,665.01	140
2024-06-13	26,150.01	26,300.01	26,150.01	26,300.01	17,598.10	2,520
2024-06-11	26,100.01	26,150.01	26,100.01	26,150.01	17,497.73	280
2024-06-10	26,500.01	26,500.01	26,500.01	26,500.01	17,731.92	2,520
2024-06-07	26,000.01	26,500.01	26,000.01	26,500.01	17,731.92	3,500
2024-06-06	26,150.01	26,150.01	26,150.01	26,150.01	17,497.73	280
2024-06-04	25,700.01	25,800.01	25,600.01	25,600.01	17,129.71	8,540
2024-06-03	26,000.01	26,000.01	25,700.01	25,800.01	17,263.53	6,860
2024-05-31	25,900.01	25,900.01	25,850.01	25,850.01	17,296.99	420
2024-05-30	26,000.01	26,600.01	25,900.01	25,900.01	17,330.44	980
2024-05-29	25,400.01	26,900.01	24,600.01	26,900.01	17,999.57	5,180
2024-05-28	25,500.01	25,500.01	25,500.01	25,500.01	17,062.79	1,400
2024-05-27	25,700.01	25,700.01	25,500.01	25,500.01	17,062.79	1,540
2024-05-24	25,250.01	25,850.01	25,250.01	25,700.01	17,196.62	2,940
2024-05-23	25,600.01	25,600.01	25,600.01	25,600.01	17,129.71	280
2024-05-21	25,500.01	25,500.01	25,500.01	25,500.01	17,062.79	140
2024-05-20	25,500.01	25,500.01	25,500.01	25,500.01	17,062.79	2,100
2024-05-17	25,800.01	25,800.01	25,500.01	25,500.01	17,062.79	7,560
2024-05-16	25,600.01	25,600.01	25,250.01	25,250.01	16,895.51	280
2024-05-15	24,700.01	25,800.01	24,700.01	25,300.01	16,928.97	12,320
2024-05-14	25,050.01	25,050.01	24,600.01	24,600.01	16,460.58	840
2024-05-13	25,250.01	25,950.01	25,250.01	25,250.01	16,895.51	5,320
2024-05-10	25,250.01	26,850.01	25,250.01	25,250.01	16,895.51	1,820
2024-05-09	25,250.01	25,250.01	25,250.01	25,250.01	16,895.51	560
2024-05-07	25,700.01	26,650.01	25,700.01	25,750.01	17,230.07	3,360
2024-05-06	25,400.01	25,600.01	25,400.01	25,600.01	17,129.71	17,920
2024-05-03	27,450.01	27,450.01	25,500.01	26,550.01	17,765.38	700
2024-05-02	27,350.01	27,350.01	25,700.01	26,700.01	17,865.75	1,120
2024-04-26	25,700.01	25,700.01	25,700.01	25,700.01	17,196.62	980
2024-04-25	26,000.01	27,650.01	25,900.01	25,900.01	17,330.44	2,240
2024-04-24	26,050.01	26,400.01	26,000.01	26,000.01	17,397.36	3,220
2024-04-23	26,700.01	26,700.01	26,000.01	26,000.01	17,397.36	6,720
2024-04-22	27,200.01	27,200.01	26,700.01	26,700.01	17,865.75	980
2024-04-17	26,650.01	27,450.01	26,650.01	27,450.01	18,367.59	1,540
2024-04-16	27,000.01	27,000.01	26,350.01	26,350.01	17,631.55	3,220
2024-04-15	27,350.01	27,350.01	26,950.01	26,950.01	18,033.03	6,160
2024-04-12	27,150.01	28,950.01	27,150.01	28,950.01	19,371.29	3,080
2024-04-11	27,150.01	27,150.01	27,150.01	27,150.01	18,166.86	1,540
2024-04-10	27,350.01	27,350.01	27,150.01	27,150.01	18,166.86	701,526
2024-04-09	27,350.01	27,350.01	27,350.01	27,350.01	18,300.68	140
2024-04-05	28,200.01	28,200.01	27,600.01	27,600.01	18,467.96	840

← NewerPage 9 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.