Saigon Real Estate Group JSC (HOSE:SGR)
Vietnam · Delayed Price · Currency is VND 27,300
-150 (-0.55%)
At close: Sep 12, 2025
HOSE:SGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 33,000.00 | 33,000.00 | 30,900.00 | 31,950.00 | 31,950.00 | -3.18% | 443,620 |
| Aug 19, 2025 | 31,700.00 | 33,000.00 | 31,500.00 | 33,000.00 | 33,000.00 | 6.97% | 1,293,265 |
| Aug 18, 2025 | 30,900.00 | 31,400.00 | 30,600.00 | 30,850.00 | 30,850.00 | - | 215,711 |
| Aug 15, 2025 | 31,750.00 | 31,900.00 | 30,600.00 | 30,850.00 | 30,850.00 | -3.14% | 339,345 |
| Aug 14, 2025 | 32,700.00 | 32,700.00 | 31,750.00 | 31,850.00 | 31,850.00 | -1.09% | 232,462 |
| Aug 13, 2025 | 32,800.00 | 32,950.00 | 31,600.00 | 32,200.00 | 32,200.00 | -0.92% | 466,411 |
| Aug 12, 2025 | 31,900.00 | 33,200.00 | 31,900.00 | 32,500.00 | 32,500.00 | 0.93% | 655,599 |
| Aug 11, 2025 | 30,800.00 | 32,800.00 | 30,800.00 | 32,200.00 | 32,200.00 | 4.89% | 484,138 |
| Aug 8, 2025 | 30,900.00 | 30,900.00 | 30,450.00 | 30,700.00 | 30,700.00 | -0.32% | 196,900 |
| Aug 7, 2025 | 31,400.00 | 31,400.00 | 30,500.00 | 30,800.00 | 30,800.00 | 0.33% | 128,884 |
| Aug 6, 2025 | 30,250.00 | 30,850.00 | 30,250.00 | 30,700.00 | 30,700.00 | 1.66% | 65,317 |
| Aug 5, 2025 | 31,200.00 | 31,200.00 | 29,000.00 | 30,200.00 | 30,200.00 | -1.31% | 327,023 |
| Aug 4, 2025 | 30,200.00 | 31,100.00 | 30,200.00 | 30,600.00 | 30,600.00 | 1.32% | 208,381 |
| Aug 1, 2025 | 31,100.00 | 31,150.00 | 30,150.00 | 30,200.00 | 30,200.00 | -2.89% | 134,369 |
| Jul 31, 2025 | 31,600.00 | 31,600.00 | 30,350.00 | 31,100.00 | 31,100.00 | -1.58% | 282,659 |
| Jul 30, 2025 | 32,050.00 | 33,000.00 | 30,600.00 | 31,600.00 | 31,600.00 | -2.32% | 277,968 |
| Jul 29, 2025 | 35,000.00 | 35,000.00 | 32,350.00 | 32,350.00 | 32,350.00 | -6.91% | 698,134 |
| Jul 28, 2025 | 34,400.00 | 35,700.00 | 33,350.00 | 34,750.00 | 34,750.00 | 3.89% | 504,856 |
| Jul 25, 2025 | 34,500.00 | 34,500.00 | 32,650.00 | 33,450.00 | 33,450.00 | 2.76% | 523,089 |
| Jul 24, 2025 | 30,550.00 | 32,550.00 | 30,350.00 | 32,550.00 | 32,550.00 | 6.90% | 650,128 |
| Jul 23, 2025 | 30,200.00 | 30,600.00 | 30,100.00 | 30,450.00 | 30,450.00 | 1.00% | 420,415 |
| Jul 22, 2025 | 30,050.00 | 30,650.00 | 29,950.00 | 30,150.00 | 30,150.00 | -0.17% | 238,298 |
| Jul 21, 2025 | 30,200.00 | 30,500.00 | 30,100.00 | 30,200.00 | 30,200.00 | - | 151,403 |
| Jul 18, 2025 | 30,400.00 | 31,450.00 | 30,000.00 | 30,200.00 | 30,200.00 | -0.33% | 304,719 |
| Jul 17, 2025 | 29,950.00 | 30,900.00 | 29,850.00 | 30,300.00 | 30,300.00 | 1.51% | 493,406 |
| Jul 16, 2025 | 30,200.00 | 30,200.00 | 29,800.00 | 29,850.00 | 29,850.00 | -1.16% | 193,105 |
| Jul 15, 2025 | 30,600.00 | 31,500.00 | 30,100.00 | 30,200.00 | 30,200.00 | -1.15% | 206,101 |
| Jul 14, 2025 | 30,100.00 | 30,950.00 | 29,700.00 | 30,550.00 | 30,550.00 | 1.16% | 230,701 |
| Jul 11, 2025 | 30,800.00 | 30,800.00 | 30,200.00 | 30,200.00 | 30,200.00 | -2.27% | 351,121 |
| Jul 10, 2025 | 31,100.00 | 32,000.00 | 30,850.00 | 30,900.00 | 30,900.00 | -1.12% | 358,941 |
| Jul 9, 2025 | 31,450.00 | 31,550.00 | 30,900.00 | 31,250.00 | 31,250.00 | 0.16% | 444,513 |
| Jul 8, 2025 | 30,750.00 | 31,550.00 | 30,750.00 | 31,200.00 | 31,200.00 | 1.30% | 790,239 |
| Jul 7, 2025 | 30,400.00 | 31,000.00 | 30,050.00 | 30,800.00 | 30,800.00 | 1.99% | 796,400 |
| Jul 4, 2025 | 29,750.00 | 30,600.00 | 29,750.00 | 30,200.00 | 30,200.00 | 1.51% | 444,890 |
| Jul 3, 2025 | 30,100.00 | 30,100.00 | 29,100.00 | 29,750.00 | 29,750.00 | 0.51% | 1,696,901 |