Saigon Real Estate Group JSC (HOSE:SGR)
Vietnam · Delayed Price · Currency is VND 16,450
-50 (-0.30%)
At close: Feb 9, 2026
HOSE:SGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |