Saigon Real Estate Group JSC (HOSE:SGR)
Vietnam · Delayed Price · Currency is VND 17,100
-150 (-0.87%)
At close: Jan 19, 2026
HOSE:SGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 18,600.00 | 18,800.00 | 17,950.00 | 18,150.00 | 18,150.00 | -2.42% | 230,303 |
| Dec 31, 2025 | 19,000.00 | 19,300.00 | 18,500.00 | 18,600.00 | 18,600.00 | -2.11% | 214,050 |
| Dec 30, 2025 | 19,950.00 | 19,950.00 | 19,000.00 | 19,000.00 | 19,000.00 | 1.60% | 689,766 |
| Dec 29, 2025 | 18,700.00 | 18,700.00 | 18,250.00 | 18,700.00 | 18,700.00 | 6.86% | 523,388 |
| Dec 26, 2025 | 16,500.00 | 17,500.00 | 16,500.00 | 17,500.00 | 17,500.00 | 6.71% | 194,996 |
| Dec 25, 2025 | 16,650.00 | 16,650.00 | 16,400.00 | 16,400.00 | 16,400.00 | -1.20% | 107,211 |
| Dec 24, 2025 | 16,600.00 | 16,600.00 | 16,450.00 | 16,600.00 | 16,600.00 | 0.61% | 119,971 |
| Dec 23, 2025 | 16,800.00 | 16,800.00 | 16,450.00 | 16,500.00 | 16,500.00 | -1.49% | 162,517 |
| Dec 22, 2025 | 16,800.00 | 16,800.00 | 16,450.00 | 16,750.00 | 16,750.00 | -0.30% | 262,911 |
| Dec 19, 2025 | 17,200.00 | 17,200.00 | 16,000.00 | 16,800.00 | 16,800.00 | 0.30% | 392,805 |
| Dec 18, 2025 | 17,500.00 | 17,550.00 | 16,750.00 | 16,750.00 | 16,750.00 | -4.29% | 109,200 |
| Dec 17, 2025 | 17,850.00 | 17,900.00 | 17,300.00 | 17,500.00 | 17,500.00 | -1.96% | 85,076 |
| Dec 16, 2025 | 17,500.00 | 17,950.00 | 17,400.00 | 17,850.00 | 17,850.00 | 2.29% | 128,968 |
| Dec 15, 2025 | 18,000.00 | 18,000.00 | 17,100.00 | 17,450.00 | 17,450.00 | - | 150,500 |
| Dec 12, 2025 | 18,600.00 | 18,600.00 | 17,450.00 | 17,450.00 | 17,450.00 | -6.93% | 409,567 |
| Dec 11, 2025 | 18,800.00 | 18,800.00 | 18,400.00 | 18,750.00 | 18,750.00 | 0.27% | 131,515 |
| Dec 10, 2025 | 18,700.00 | 18,900.00 | 18,650.00 | 18,700.00 | 18,700.00 | 0.54% | 69,345 |
| Dec 9, 2025 | 19,500.00 | 19,850.00 | 18,500.00 | 18,600.00 | 18,600.00 | -4.62% | 315,146 |
| Dec 8, 2025 | 19,950.00 | 20,000.00 | 19,500.00 | 19,500.00 | 19,500.00 | -0.26% | 89,919 |
| Dec 5, 2025 | 20,600.00 | 20,600.00 | 19,500.00 | 19,550.00 | 19,550.00 | -5.10% | 408,096 |
| Dec 4, 2025 | 19,700.00 | 20,600.00 | 19,550.00 | 20,600.00 | 20,600.00 | 4.57% | 359,887 |
| Dec 3, 2025 | 19,800.00 | 20,100.00 | 19,700.00 | 19,700.00 | 19,700.00 | -1.75% | 106,306 |
| Dec 2, 2025 | 19,550.00 | 20,050.00 | 19,450.00 | 20,050.00 | 20,050.00 | 0.75% | 204,686 |
| Dec 1, 2025 | 20,250.00 | 20,250.00 | 19,700.00 | 19,900.00 | 19,900.00 | -1.49% | 126,121 |
| Nov 28, 2025 | 20,450.00 | 20,450.00 | 19,800.00 | 20,200.00 | 20,200.00 | - | 149,277 |
| Nov 27, 2025 | 20,250.00 | 20,500.00 | 20,100.00 | 20,200.00 | 20,200.00 | -0.25% | 63,509 |
| Nov 26, 2025 | 20,250.00 | 20,300.00 | 20,050.00 | 20,250.00 | 20,250.00 | - | 584,360 |
| Nov 25, 2025 | 20,100.00 | 20,250.00 | 19,900.00 | 20,250.00 | 20,250.00 | 0.75% | 215,721 |
| Nov 24, 2025 | 20,300.00 | 20,400.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.99% | 157,061 |
| Nov 21, 2025 | 20,300.00 | 20,500.00 | 20,100.00 | 20,300.00 | 20,300.00 | -0.25% | 102,128 |
| Nov 20, 2025 | 20,500.00 | 20,600.00 | 20,350.00 | 20,350.00 | 20,350.00 | - | 77,665 |
| Nov 19, 2025 | 20,550.00 | 20,550.00 | 20,300.00 | 20,350.00 | 20,350.00 | -0.97% | 173,029 |
| Nov 18, 2025 | 20,700.00 | 20,700.00 | 20,500.00 | 20,550.00 | 20,550.00 | - | 112,976 |
| Nov 17, 2025 | 20,400.00 | 20,750.00 | 20,400.00 | 20,550.00 | 20,550.00 | - | 294,540 |
| Nov 14, 2025 | 20,550.00 | 20,850.00 | 20,500.00 | 20,550.00 | 20,550.00 | -0.24% | 63,510 |
| Nov 13, 2025 | 20,600.00 | 20,950.00 | 20,500.00 | 20,600.00 | 20,600.00 | - | 68,657 |
| Nov 12, 2025 | 20,500.00 | 20,800.00 | 20,500.00 | 20,600.00 | 20,600.00 | 0.24% | 99,880 |
| Nov 11, 2025 | 20,750.00 | 20,950.00 | 20,450.00 | 20,550.00 | 20,550.00 | -2.14% | 124,100 |
| Nov 10, 2025 | 21,000.00 | 21,250.00 | 20,600.00 | 21,000.00 | 21,000.00 | 0.48% | 43,400 |