Saigon Real Estate Group JSC (HOSE:SGR)
Vietnam · Delayed Price · Currency is VND 21,550
-300 (-1.37%)
At close: Oct 30, 2025
HOSE:SGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 21,500.00 | 22,150.00 | 21,300.00 | 21,600.00 | 21,600.00 | 0.23% | 320,944 |
| Oct 30, 2025 | 21,800.00 | 22,000.00 | 21,500.00 | 21,550.00 | 21,550.00 | -1.37% | 135,336 |
| Oct 29, 2025 | 22,500.00 | 22,500.00 | 21,750.00 | 21,850.00 | 21,850.00 | -2.46% | 339,912 |
| Oct 28, 2025 | 22,250.00 | 22,500.00 | 21,900.00 | 22,400.00 | 22,400.00 | 2.05% | 350,199 |
| Oct 27, 2025 | 21,450.00 | 22,550.00 | 21,450.00 | 21,950.00 | 21,950.00 | 2.09% | 409,699 |
| Oct 24, 2025 | 20,800.00 | 21,500.00 | 20,400.00 | 21,500.00 | 21,500.00 | 3.12% | 366,501 |
| Oct 23, 2025 | 20,900.00 | 21,350.00 | 20,550.00 | 20,850.00 | 20,850.00 | -0.48% | 140,117 |
| Oct 22, 2025 | 20,450.00 | 21,000.00 | 20,100.00 | 20,950.00 | 20,950.00 | 3.46% | 171,164 |
| Oct 21, 2025 | 20,450.00 | 20,500.00 | 18,850.00 | 20,250.00 | 20,250.00 | - | 1,180,309 |
| Oct 20, 2025 | 21,900.00 | 21,900.00 | 20,250.00 | 20,250.00 | 20,250.00 | -6.90% | 502,904 |
| Oct 17, 2025 | 22,300.00 | 22,350.00 | 21,750.00 | 21,750.00 | 21,750.00 | -2.47% | 323,114 |
| Oct 16, 2025 | 22,300.00 | 22,700.00 | 22,100.00 | 22,300.00 | 22,300.00 | 0.90% | 236,624 |
| Oct 15, 2025 | 21,750.00 | 22,400.00 | 21,700.00 | 22,100.00 | 22,100.00 | 1.84% | 253,272 |
| Oct 14, 2025 | 22,600.00 | 22,600.00 | 21,700.00 | 21,700.00 | 21,700.00 | -3.56% | 894,568 |
| Oct 13, 2025 | 22,250.00 | 22,850.00 | 21,750.00 | 22,500.00 | 22,500.00 | 0.90% | 572,952 |
| Oct 10, 2025 | 22,400.00 | 23,000.00 | 22,200.00 | 22,300.00 | 22,300.00 | 2.29% | 691,421 |
| Oct 9, 2025 | 20,400.00 | 21,800.00 | 19,800.00 | 21,800.00 | 21,800.00 | 6.86% | 1,041,388 |
| Oct 8, 2025 | 20,500.00 | 20,900.00 | 20,000.00 | 20,400.00 | 20,400.00 | -0.24% | 385,102 |
| Oct 7, 2025 | 20,850.00 | 20,950.00 | 19,350.00 | 20,450.00 | 20,450.00 | -1.68% | 1,468,307 |
| Oct 6, 2025 | 20,800.00 | 21,700.00 | 20,500.00 | 20,800.00 | 20,800.00 | -3.48% | 1,081,327 |
| Oct 3, 2025 | 23,100.00 | 23,100.00 | 21,550.00 | 21,550.00 | 21,550.00 | -6.91% | 1,024,708 |
| Oct 2, 2025 | 22,950.00 | 24,000.00 | 22,700.00 | 23,150.00 | 23,150.00 | 1.09% | 386,959 |
| Oct 1, 2025 | 22,200.00 | 23,450.00 | 22,200.00 | 22,900.00 | 22,900.00 | -3.98% | 3,117,349 |
| Sep 30, 2025 | 25,700.00 | 25,750.00 | 23,850.00 | 23,850.00 | 23,850.00 | -6.84% | 790,011 |
| Sep 29, 2025 | 26,350.00 | 26,350.00 | 25,600.00 | 25,600.00 | 25,600.00 | -2.66% | 196,711 |
| Sep 26, 2025 | 26,700.00 | 26,700.00 | 26,300.00 | 26,300.00 | 26,300.00 | -0.19% | 641,071 |
| Sep 25, 2025 | 26,500.00 | 26,950.00 | 26,200.00 | 26,350.00 | 26,350.00 | 0.19% | 325,749 |
| Sep 24, 2025 | 26,450.00 | 26,600.00 | 26,000.00 | 26,300.00 | 26,300.00 | -0.57% | 374,421 |
| Sep 23, 2025 | 26,750.00 | 26,800.00 | 26,450.00 | 26,450.00 | 26,450.00 | -0.94% | 175,300 |
| Sep 22, 2025 | 26,750.00 | 27,250.00 | 26,700.00 | 26,700.00 | 26,700.00 | -0.19% | 200,650 |
| Sep 19, 2025 | 27,100.00 | 27,200.00 | 26,600.00 | 26,750.00 | 26,750.00 | -1.29% | 323,450 |
| Sep 18, 2025 | 27,450.00 | 27,550.00 | 26,800.00 | 27,100.00 | 27,100.00 | -1.28% | 240,132 |
| Sep 17, 2025 | 27,600.00 | 27,900.00 | 27,450.00 | 27,450.00 | 27,450.00 | -1.44% | 197,062 |
| Sep 16, 2025 | 28,100.00 | 28,300.00 | 27,800.00 | 27,850.00 | 27,850.00 | -0.71% | 344,562 |
| Sep 15, 2025 | 27,450.00 | 28,300.00 | 26,850.00 | 28,050.00 | 28,050.00 | 2.75% | 1,085,724 |
| Sep 12, 2025 | 27,500.00 | 28,850.00 | 27,300.00 | 27,300.00 | 27,300.00 | -0.55% | 930,850 |
| Sep 11, 2025 | 27,850.00 | 28,000.00 | 26,950.00 | 27,450.00 | 27,450.00 | -1.79% | 868,470 |
| Sep 10, 2025 | 27,950.00 | 28,200.00 | 27,700.00 | 27,950.00 | 27,950.00 | - | 211,620 |
| Sep 9, 2025 | 28,700.00 | 29,050.00 | 27,350.00 | 27,950.00 | 27,950.00 | -3.62% | 529,273 |
| Sep 8, 2025 | 30,400.00 | 30,400.00 | 29,000.00 | 29,000.00 | 29,000.00 | -4.61% | 489,292 |
| Sep 5, 2025 | 31,300.00 | 31,300.00 | 30,300.00 | 30,400.00 | 30,400.00 | -2.56% | 405,638 |
| Sep 4, 2025 | 31,200.00 | 31,800.00 | 31,150.00 | 31,200.00 | 31,200.00 | -0.48% | 145,520 |
| Sep 3, 2025 | 31,100.00 | 31,650.00 | 30,950.00 | 31,350.00 | 31,350.00 | 1.79% | 220,620 |
| Aug 29, 2025 | 31,000.00 | 31,350.00 | 30,600.00 | 30,800.00 | 30,800.00 | -0.65% | 227,882 |
| Aug 28, 2025 | 31,400.00 | 31,400.00 | 30,800.00 | 31,000.00 | 31,000.00 | - | 330,282 |
| Aug 27, 2025 | 29,950.00 | 31,400.00 | 29,250.00 | 31,000.00 | 31,000.00 | 3.33% | 372,196 |
| Aug 26, 2025 | 29,150.00 | 30,000.00 | 29,100.00 | 30,000.00 | 30,000.00 | 2.56% | 221,433 |
| Aug 25, 2025 | 29,700.00 | 30,100.00 | 29,250.00 | 29,250.00 | 29,250.00 | 0.17% | 268,818 |
| Aug 22, 2025 | 29,900.00 | 30,400.00 | 28,900.00 | 29,200.00 | 29,200.00 | -5.19% | 483,002 |
| Aug 21, 2025 | 32,000.00 | 32,000.00 | 30,800.00 | 30,800.00 | 30,800.00 | -3.60% | 336,144 |