Saigon Real Estate Group JSC (HOSE:SGR)
Vietnam · Delayed Price · Currency is VND 14,350
-1,050 (-6.82%)
At close: Mar 23, 2026
HOSE:SGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 15,000.00 | 15,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | -6.82% | 263,005 |
| Mar 20, 2026 | 15,600.00 | 15,700.00 | 15,100.00 | 15,400.00 | 15,400.00 | -2.22% | 126,903 |
| Mar 19, 2026 | 15,450.00 | 15,800.00 | 15,250.00 | 15,750.00 | 15,750.00 | -0.32% | 78,623 |
| Mar 18, 2026 | 15,850.00 | 16,000.00 | 15,500.00 | 15,800.00 | 15,800.00 | -0.32% | 59,224 |
| Mar 17, 2026 | 15,750.00 | 16,000.00 | 15,750.00 | 15,850.00 | 15,850.00 | 0.63% | 105,105 |
| Mar 16, 2026 | 15,550.00 | 16,500.00 | 15,550.00 | 15,750.00 | 15,750.00 | 1.61% | 192,923 |
| Mar 13, 2026 | 15,400.00 | 15,550.00 | 15,300.00 | 15,500.00 | 15,500.00 | 0.32% | 99,859 |
| Mar 12, 2026 | 14,950.00 | 15,450.00 | 14,950.00 | 15,450.00 | 15,450.00 | 0.32% | 65,899 |
| Mar 11, 2026 | 15,300.00 | 15,700.00 | 15,150.00 | 15,400.00 | 15,400.00 | 0.98% | 148,475 |
| Mar 10, 2026 | 15,300.00 | 15,450.00 | 15,000.00 | 15,250.00 | 15,250.00 | -0.33% | 145,313 |
| Mar 9, 2026 | 15,800.00 | 15,800.00 | 15,300.00 | 15,300.00 | 15,300.00 | -6.99% | 322,726 |
| Mar 6, 2026 | 16,200.00 | 16,500.00 | 16,100.00 | 16,450.00 | 16,450.00 | - | 48,754 |
| Mar 5, 2026 | 16,450.00 | 16,800.00 | 16,200.00 | 16,450.00 | 16,450.00 | - | 73,800 |
| Mar 4, 2026 | 16,550.00 | 16,550.00 | 15,750.00 | 16,450.00 | 16,450.00 | -0.90% | 230,651 |
| Mar 3, 2026 | 16,750.00 | 16,750.00 | 16,300.00 | 16,600.00 | 16,600.00 | -0.90% | 131,802 |
| Mar 2, 2026 | 16,350.00 | 16,800.00 | 16,350.00 | 16,750.00 | 16,750.00 | -2.05% | 118,245 |
| Feb 27, 2026 | 16,900.00 | 17,200.00 | 16,450.00 | 17,100.00 | 17,100.00 | 1.18% | 127,942 |
| Feb 26, 2026 | 17,000.00 | 17,450.00 | 16,900.00 | 16,900.00 | 16,900.00 | -1.74% | 129,406 |
| Feb 25, 2026 | 17,500.00 | 17,550.00 | 17,150.00 | 17,200.00 | 17,200.00 | -1.43% | 128,620 |
| Feb 24, 2026 | 16,700.00 | 17,800.00 | 16,700.00 | 17,450.00 | 17,450.00 | 4.80% | 326,919 |
| Feb 23, 2026 | 16,550.00 | 16,950.00 | 16,550.00 | 16,650.00 | 16,650.00 | 0.60% | 50,633 |
| Feb 13, 2026 | 16,700.00 | 16,950.00 | 16,550.00 | 16,550.00 | 16,550.00 | -0.90% | 78,414 |
| Feb 12, 2026 | 16,850.00 | 17,000.00 | 16,700.00 | 16,700.00 | 16,700.00 | 0.30% | 56,351 |
| Feb 11, 2026 | 16,350.00 | 17,000.00 | 16,350.00 | 16,650.00 | 16,650.00 | - | 70,150 |
| Feb 10, 2026 | 16,450.00 | 16,650.00 | 16,350.00 | 16,650.00 | 16,650.00 | 1.22% | 74,234 |
| Feb 9, 2026 | 16,500.00 | 16,700.00 | 16,300.00 | 16,450.00 | 16,450.00 | -0.30% | 71,927 |
| Feb 6, 2026 | 16,800.00 | 16,800.00 | 16,400.00 | 16,500.00 | 16,500.00 | -2.37% | 118,520 |
| Feb 5, 2026 | 17,100.00 | 17,100.00 | 16,800.00 | 16,900.00 | 16,900.00 | -1.17% | 63,340 |
| Feb 4, 2026 | 16,950.00 | 17,200.00 | 16,600.00 | 17,100.00 | 17,100.00 | 1.48% | 766,920 |
| Feb 3, 2026 | 16,950.00 | 17,000.00 | 16,700.00 | 16,850.00 | 16,850.00 | -0.88% | 53,770 |
| Feb 2, 2026 | 16,750.00 | 17,000.00 | 16,250.00 | 17,000.00 | 17,000.00 | 1.49% | 152,751 |
| Jan 30, 2026 | 16,500.00 | 16,800.00 | 16,500.00 | 16,750.00 | 16,750.00 | 1.82% | 62,893 |
| Jan 29, 2026 | 16,700.00 | 16,850.00 | 16,450.00 | 16,450.00 | 16,450.00 | -2.08% | 67,218 |
| Jan 28, 2026 | 16,800.00 | 16,850.00 | 16,400.00 | 16,800.00 | 16,800.00 | -0.30% | 117,651 |
| Jan 27, 2026 | 16,200.00 | 16,900.00 | 16,200.00 | 16,850.00 | 16,850.00 | 1.51% | 84,242 |
| Jan 26, 2026 | 16,900.00 | 17,100.00 | 16,550.00 | 16,600.00 | 16,600.00 | -4.32% | 97,695 |
| Jan 23, 2026 | 17,550.00 | 17,700.00 | 17,000.00 | 17,350.00 | 17,350.00 | -1.14% | 57,492 |
| Jan 22, 2026 | 16,750.00 | 17,950.00 | 16,700.00 | 17,550.00 | 17,550.00 | 4.46% | 199,514 |
| Jan 21, 2026 | 17,000.00 | 17,100.00 | 16,600.00 | 16,800.00 | 16,800.00 | -1.18% | 111,074 |
| Jan 20, 2026 | 17,200.00 | 17,250.00 | 17,000.00 | 17,000.00 | 17,000.00 | -0.58% | 82,470 |
| Jan 19, 2026 | 17,250.00 | 17,250.00 | 17,000.00 | 17,100.00 | 17,100.00 | -0.87% | 80,740 |
| Jan 16, 2026 | 17,200.00 | 17,300.00 | 17,050.00 | 17,250.00 | 17,250.00 | 0.58% | 74,585 |
| Jan 15, 2026 | 17,200.00 | 17,400.00 | 16,950.00 | 17,150.00 | 17,150.00 | -0.29% | 102,812 |
| Jan 14, 2026 | 17,200.00 | 17,450.00 | 16,750.00 | 17,200.00 | 17,200.00 | - | 194,912 |
| Jan 13, 2026 | 17,600.00 | 17,600.00 | 17,000.00 | 17,200.00 | 17,200.00 | -0.86% | 115,131 |
| Jan 12, 2026 | 17,150.00 | 17,600.00 | 16,400.00 | 17,350.00 | 17,350.00 | 3.58% | 173,315 |
| Jan 9, 2026 | 18,000.00 | 18,000.00 | 16,750.00 | 16,750.00 | 16,750.00 | -6.94% | 398,753 |
| Jan 8, 2026 | 18,000.00 | 18,200.00 | 17,850.00 | 18,000.00 | 18,000.00 | - | 248,786 |
| Jan 7, 2026 | 18,000.00 | 18,300.00 | 17,900.00 | 18,000.00 | 18,000.00 | - | 153,154 |
| Jan 6, 2026 | 18,150.00 | 18,450.00 | 17,900.00 | 18,000.00 | 18,000.00 | -0.83% | 227,486 |