Saigon Real Estate Group JSC (HOSE:SGR)
Vietnam · Delayed Price · Currency is VND 12,250
+150 (1.24%)
At close: Jul 24, 2026
HOSE:SGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 11,800.00 | 12,250.00 | 11,600.00 | 12,250.00 | 12,250.00 | 1.24% | 116,600 |
| Jul 23, 2026 | 12,000.00 | 12,100.00 | 11,450.00 | 12,100.00 | 12,100.00 | 0.41% | 106,302 |
| Jul 22, 2026 | 12,700.00 | 12,700.00 | 12,000.00 | 12,050.00 | 12,050.00 | -5.12% | 76,482 |
| Jul 21, 2026 | 11,900.00 | 12,700.00 | 11,750.00 | 12,700.00 | 12,700.00 | 6.72% | 110,325 |
| Jul 20, 2026 | 12,250.00 | 12,650.00 | 11,900.00 | 11,900.00 | 11,900.00 | -6.67% | 110,300 |
| Jul 17, 2026 | 12,100.00 | 12,750.00 | 12,100.00 | 12,750.00 | 12,750.00 | 4.08% | 39,730 |
| Jul 16, 2026 | 12,650.00 | 12,700.00 | 12,100.00 | 12,250.00 | 12,250.00 | -3.54% | 74,522 |
| Jul 15, 2026 | 12,700.00 | 12,700.00 | 12,200.00 | 12,700.00 | 12,700.00 | - | 38,915 |
| Jul 14, 2026 | 12,800.00 | 12,850.00 | 12,050.00 | 12,700.00 | 12,700.00 | -1.93% | 52,101 |
| Jul 13, 2026 | 13,050.00 | 13,050.00 | 12,650.00 | 12,950.00 | 12,950.00 | -1.89% | 76,940 |
| Jul 10, 2026 | 13,000.00 | 13,200.00 | 12,800.00 | 13,200.00 | 13,200.00 | 1.54% | 19,119 |
| Jul 9, 2026 | 13,150.00 | 13,150.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.52% | 37,500 |
| Jul 8, 2026 | 13,300.00 | 13,300.00 | 13,000.00 | 13,200.00 | 13,200.00 | -1.49% | 105,910 |
| Jul 7, 2026 | 13,350.00 | 13,400.00 | 13,150.00 | 13,400.00 | 13,400.00 | - | 20,920 |
| Jul 6, 2026 | 13,850.00 | 13,850.00 | 13,200.00 | 13,400.00 | 13,400.00 | -3.60% | 41,961 |
| Jul 3, 2026 | 13,600.00 | 13,900.00 | 13,300.00 | 13,900.00 | 13,900.00 | 0.72% | 88,192 |
| Jul 2, 2026 | 13,650.00 | 13,800.00 | 13,450.00 | 13,800.00 | 13,800.00 | 0.36% | 119,300 |
| Jul 1, 2026 | 13,250.00 | 13,750.00 | 13,000.00 | 13,750.00 | 13,750.00 | 3.38% | 75,635 |
| Jun 30, 2026 | 12,700.00 | 13,500.00 | 12,500.00 | 13,300.00 | 13,300.00 | 4.72% | 159,705 |
| Jun 29, 2026 | 12,650.00 | 12,800.00 | 12,500.00 | 12,700.00 | 12,700.00 | 0.40% | 571,506 |
| Jun 26, 2026 | 12,600.00 | 12,850.00 | 12,400.00 | 12,650.00 | 12,650.00 | -1.56% | 118,432 |
| Jun 25, 2026 | 12,750.00 | 12,950.00 | 12,600.00 | 12,850.00 | 12,850.00 | 1.18% | 72,511 |
| Jun 24, 2026 | 13,100.00 | 13,100.00 | 12,700.00 | 12,700.00 | 12,700.00 | -3.42% | 75,937 |
| Jun 23, 2026 | 13,200.00 | 13,350.00 | 13,050.00 | 13,150.00 | 13,150.00 | -0.38% | 231,134 |
| Jun 22, 2026 | 13,300.00 | 13,300.00 | 13,100.00 | 13,200.00 | 13,200.00 | -0.75% | 29,035 |
| Jun 19, 2026 | 13,400.00 | 13,400.00 | 13,300.00 | 13,300.00 | 13,300.00 | -0.37% | 33,669 |
| Jun 18, 2026 | 13,400.00 | 13,400.00 | 13,050.00 | 13,350.00 | 13,350.00 | -0.37% | 138,620 |
| Jun 17, 2026 | 13,350.00 | 13,600.00 | 13,100.00 | 13,400.00 | 13,400.00 | 0.37% | 155,330 |
| Jun 16, 2026 | 13,300.00 | 13,500.00 | 13,050.00 | 13,350.00 | 13,350.00 | 0.38% | 75,818 |
| Jun 15, 2026 | 13,450.00 | 13,500.00 | 13,050.00 | 13,300.00 | 13,300.00 | -1.85% | 83,300 |
| Jun 12, 2026 | 13,700.00 | 13,700.00 | 13,000.00 | 13,550.00 | 13,550.00 | -1.09% | 258,130 |
| Jun 11, 2026 | 13,900.00 | 13,900.00 | 13,550.00 | 13,700.00 | 13,700.00 | -1.08% | 29,108 |
| Jun 10, 2026 | 13,750.00 | 13,950.00 | 13,650.00 | 13,850.00 | 13,850.00 | 0.73% | 45,000 |
| Jun 9, 2026 | 13,400.00 | 13,750.00 | 13,400.00 | 13,750.00 | 13,750.00 | 0.36% | 143,021 |
| Jun 8, 2026 | 13,650.00 | 13,700.00 | 13,300.00 | 13,700.00 | 13,700.00 | -1.44% | 62,230 |
| Jun 5, 2026 | 13,700.00 | 13,900.00 | 13,550.00 | 13,900.00 | 13,900.00 | 0.36% | 66,012 |
| Jun 4, 2026 | 13,850.00 | 13,850.00 | 13,600.00 | 13,850.00 | 13,850.00 | - | 31,300 |
| Jun 3, 2026 | 14,100.00 | 14,100.00 | 13,750.00 | 13,850.00 | 13,850.00 | -2.46% | 146,053 |
| Jun 2, 2026 | 14,300.00 | 14,350.00 | 13,900.00 | 14,200.00 | 14,200.00 | -0.35% | 63,528 |
| Jun 1, 2026 | 14,300.00 | 14,300.00 | 14,100.00 | 14,250.00 | 14,250.00 | -0.35% | 20,531 |
| May 29, 2026 | 14,200.00 | 14,500.00 | 14,150.00 | 14,300.00 | 14,300.00 | -1.38% | 60,919 |
| May 28, 2026 | 14,600.00 | 14,650.00 | 14,300.00 | 14,500.00 | 14,500.00 | -0.68% | 36,100 |
| May 27, 2026 | 14,500.00 | 14,700.00 | 14,450.00 | 14,600.00 | 14,600.00 | - | 22,233 |
| May 26, 2026 | 14,600.00 | 14,750.00 | 14,500.00 | 14,600.00 | 14,600.00 | 1.39% | 144,423 |
| May 25, 2026 | 14,300.00 | 14,450.00 | 14,050.00 | 14,400.00 | 14,400.00 | 1.05% | 57,262 |
| May 22, 2026 | 14,050.00 | 14,500.00 | 14,050.00 | 14,250.00 | 14,250.00 | 1.42% | 51,711 |
| May 21, 2026 | 13,600.00 | 14,150.00 | 13,600.00 | 14,050.00 | 14,050.00 | 1.08% | 141,756 |
| May 20, 2026 | 14,300.00 | 14,300.00 | 13,450.00 | 13,900.00 | 13,900.00 | -2.80% | 109,711 |
| May 19, 2026 | 14,450.00 | 14,500.00 | 14,200.00 | 14,300.00 | 14,300.00 | -1.04% | 124,502 |
| May 18, 2026 | 14,450.00 | 14,600.00 | 14,350.00 | 14,450.00 | 14,450.00 | -0.34% | 125,714 |