Saigon Real Estate Group JSC (HOSE:SGR)
Vietnam · Delayed Price · Currency is VND 10,500
+100 (0.96%)
At close: Sep 24, 2026
HOSE:SGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 10,300.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 0.96% | 63,121 |
| Sep 23, 2026 | 10,350.00 | 10,400.00 | 10,000.00 | 10,400.00 | 10,400.00 | 0.48% | 39,705 |
| Sep 22, 2026 | 10,300.00 | 10,350.00 | 10,050.00 | 10,350.00 | 10,350.00 | 0.49% | 41,300 |
| Sep 21, 2026 | 10,350.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 41,509 |
| Sep 18, 2026 | 10,100.00 | 10,400.00 | 10,050.00 | 10,300.00 | 10,300.00 | 1.98% | 56,852 |
| Sep 17, 2026 | 9,940.00 | 10,100.00 | 9,940.00 | 10,100.00 | 10,100.00 | 1.61% | 44,911 |
| Sep 16, 2026 | 9,940.00 | 9,940.00 | 9,800.00 | 9,940.00 | 9,940.00 | - | 75,400 |
| Sep 15, 2026 | 9,900.00 | 9,950.00 | 9,610.00 | 9,940.00 | 9,940.00 | -0.30% | 89,611 |
| Sep 14, 2026 | 9,970.00 | 9,970.00 | 9,400.00 | 9,970.00 | 9,970.00 | -0.20% | 42,418 |
| Sep 11, 2026 | 10,000.00 | 10,000.00 | 9,800.00 | 9,990.00 | 9,990.00 | -0.10% | 28,397 |
| Sep 10, 2026 | 9,900.00 | 10,000.00 | 9,850.00 | 10,000.00 | 10,000.00 | 1.01% | 37,005 |
| Sep 9, 2026 | 10,050.00 | 10,050.00 | 9,880.00 | 9,900.00 | 9,900.00 | -1.49% | 6,300 |
| Sep 8, 2026 | 9,760.00 | 10,050.00 | 9,760.00 | 10,050.00 | 10,050.00 | -0.50% | 15,900 |
| Sep 7, 2026 | 10,100.00 | 10,100.00 | 9,980.00 | 10,100.00 | 10,100.00 | 1.00% | 10,432 |
| Sep 4, 2026 | 9,830.00 | 10,050.00 | 9,830.00 | 10,000.00 | 10,000.00 | - | 37,800 |
| Sep 3, 2026 | 10,000.00 | 10,050.00 | 9,910.00 | 10,000.00 | 10,000.00 | - | 28,957 |
| Aug 28, 2026 | 10,050.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.50% | 20,929 |
| Aug 27, 2026 | 10,150.00 | 10,150.00 | 10,050.00 | 10,050.00 | 10,050.00 | -0.99% | 16,703 |
| Aug 26, 2026 | 10,100.00 | 10,250.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.49% | 170,226 |
| Aug 25, 2026 | 10,250.00 | 10,300.00 | 10,050.00 | 10,200.00 | 10,200.00 | -0.49% | 33,675 |
| Aug 24, 2026 | 10,200.00 | 10,350.00 | 10,100.00 | 10,250.00 | 10,250.00 | 0.49% | 70,025 |
| Aug 21, 2026 | 9,840.00 | 10,200.00 | 9,760.00 | 10,200.00 | 10,200.00 | 3.03% | 82,265 |
| Aug 20, 2026 | 10,450.00 | 10,450.00 | 9,870.00 | 9,900.00 | 9,900.00 | -3.41% | 64,924 |
| Aug 19, 2026 | 10,350.00 | 10,400.00 | 10,150.00 | 10,250.00 | 10,250.00 | -0.49% | 4,919 |
| Aug 18, 2026 | 10,400.00 | 10,450.00 | 10,050.00 | 10,300.00 | 10,300.00 | -0.96% | 66,187 |
| Aug 17, 2026 | 10,200.00 | 10,450.00 | 10,200.00 | 10,400.00 | 10,400.00 | - | 39,262 |
| Aug 14, 2026 | 10,300.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,400.00 | 0.65% | 58,439 |
| Aug 13, 2026 | 10,583.33 | 10,583.33 | 10,333.33 | 10,333.33 | 10,333.33 | -0.80% | 99,768 |
| Aug 12, 2026 | 10,250.00 | 10,541.67 | 10,208.33 | 10,416.67 | 10,416.67 | 1.63% | 178,812 |
| Aug 11, 2026 | 10,333.33 | 10,375.00 | 10,208.33 | 10,250.00 | 10,250.00 | 0.41% | 94,801 |
| Aug 10, 2026 | 9,916.67 | 10,291.67 | 9,916.67 | 10,208.33 | 10,208.33 | 2.94% | 105,126 |
| Aug 7, 2026 | 9,708.33 | 9,958.33 | 9,708.33 | 9,916.67 | 9,916.67 | 0.42% | 101,041 |
| Aug 6, 2026 | 9,875.00 | 9,916.67 | 9,666.67 | 9,875.00 | 9,875.00 | - | 109,933 |
| Aug 5, 2026 | 9,791.67 | 9,875.00 | 9,750.00 | 9,875.00 | 9,875.00 | 0.42% | 118,713 |
| Aug 4, 2026 | 10,000.00 | 10,041.67 | 9,833.33 | 9,833.33 | 9,833.33 | -1.67% | 57,313 |
| Aug 3, 2026 | 9,791.67 | 10,083.33 | 9,666.67 | 10,000.00 | 10,000.00 | 1.69% | 126,921 |
| Jul 31, 2026 | 9,708.33 | 9,833.33 | 9,666.67 | 9,833.33 | 9,833.33 | 0.43% | 69,974 |
| Jul 30, 2026 | 9,625.00 | 9,875.00 | 9,625.00 | 9,791.67 | 9,791.67 | 0.43% | 90,895 |
| Jul 29, 2026 | 9,833.33 | 9,833.33 | 9,625.00 | 9,750.00 | 9,750.00 | -0.85% | 18,987 |
| Jul 28, 2026 | 9,625.00 | 9,916.67 | 9,625.00 | 9,833.33 | 9,833.33 | -1.67% | 63,404 |
| Jul 27, 2026 | 9,833.33 | 10,083.33 | 9,833.33 | 10,000.00 | 10,000.00 | -2.04% | 57,841 |
| Jul 24, 2026 | 9,833.33 | 10,208.33 | 9,666.67 | 10,208.33 | 10,208.33 | 1.24% | 139,920 |
| Jul 23, 2026 | 10,000.00 | 10,083.33 | 9,541.67 | 10,083.33 | 10,083.33 | 0.41% | 127,562 |
| Jul 22, 2026 | 10,583.33 | 10,583.33 | 10,000.00 | 10,041.67 | 10,041.67 | -5.12% | 91,778 |
| Jul 21, 2026 | 9,916.67 | 10,583.33 | 9,791.67 | 10,583.33 | 10,583.33 | 6.72% | 132,390 |
| Jul 20, 2026 | 10,208.33 | 10,541.67 | 9,916.67 | 9,916.67 | 9,916.67 | -6.67% | 132,360 |
| Jul 17, 2026 | 10,083.33 | 10,625.00 | 10,083.33 | 10,625.00 | 10,625.00 | 4.08% | 47,676 |
| Jul 16, 2026 | 10,541.67 | 10,583.33 | 10,083.33 | 10,208.33 | 10,208.33 | -3.54% | 89,426 |
| Jul 15, 2026 | 10,583.33 | 10,583.33 | 10,166.67 | 10,583.33 | 10,583.33 | - | 46,698 |
| Jul 14, 2026 | 10,666.67 | 10,708.33 | 10,041.67 | 10,583.33 | 10,583.33 | -1.93% | 62,521 |