Saigon Real Estate Group JSC (HOSE:SGR)
Vietnam · Delayed Price · Currency is VND 9,720.00
+90.00 (0.93%)
At close: Nov 4, 2026
HOSE:SGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 9,500.00 | 9,760.00 | 9,500.00 | 9,720.00 | 9,720.00 | 0.93% | 45,276 |
| Nov 3, 2026 | 9,410.00 | 9,700.00 | 9,410.00 | 9,630.00 | 9,630.00 | -0.52% | 25,002 |
| Nov 2, 2026 | 9,890.00 | 9,890.00 | 9,390.00 | 9,680.00 | 9,680.00 | -2.12% | 54,888 |
| Oct 30, 2026 | 9,700.00 | 9,890.00 | 9,660.00 | 9,890.00 | 9,890.00 | 1.96% | 24,009 |
| Oct 29, 2026 | 9,980.00 | 10,000.00 | 9,700.00 | 9,700.00 | 9,700.00 | -2.90% | 132,100 |
| Oct 28, 2026 | 9,810.00 | 9,990.00 | 9,710.00 | 9,990.00 | 9,990.00 | 1.32% | 75,860 |
| Oct 27, 2026 | 9,860.00 | 10,050.00 | 9,860.00 | 9,860.00 | 9,860.00 | -0.50% | 25,500 |
| Oct 26, 2026 | 10,200.00 | 10,200.00 | 9,910.00 | 9,910.00 | 9,910.00 | -1.88% | 27,600 |
| Oct 23, 2026 | 9,950.00 | 10,250.00 | 9,950.00 | 10,100.00 | 10,100.00 | 1.00% | 54,900 |
| Oct 22, 2026 | 10,100.00 | 10,450.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.50% | 44,698 |
| Oct 21, 2026 | 10,150.00 | 10,250.00 | 9,900.00 | 10,050.00 | 10,050.00 | - | 49,300 |
| Oct 20, 2026 | 10,300.00 | 10,300.00 | 9,900.00 | 10,050.00 | 10,050.00 | -1.47% | 136,632 |
| Oct 19, 2026 | 10,000.00 | 10,700.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2.00% | 29,204 |
| Oct 16, 2026 | 9,950.00 | 10,000.00 | 9,810.00 | 10,000.00 | 10,000.00 | 0.70% | 391,100 |
| Oct 15, 2026 | 9,750.00 | 9,930.00 | 9,750.00 | 9,930.00 | 9,930.00 | - | 15,360 |
| Oct 14, 2026 | 9,950.00 | 9,950.00 | 9,300.00 | 9,930.00 | 9,930.00 | -0.10% | 402,200 |
| Oct 13, 2026 | 9,940.00 | 9,970.00 | 9,820.00 | 9,940.00 | 9,940.00 | - | 33,723 |
| Oct 12, 2026 | 9,920.00 | 9,940.00 | 9,780.00 | 9,940.00 | 9,940.00 | - | 431,920 |
| Oct 9, 2026 | 9,770.00 | 9,960.00 | 9,770.00 | 9,940.00 | 9,940.00 | 0.10% | 54,500 |
| Oct 8, 2026 | 9,920.00 | 9,960.00 | 9,900.00 | 9,930.00 | 9,930.00 | - | 37,100 |
| Oct 7, 2026 | 10,050.00 | 10,050.00 | 9,280.00 | 9,930.00 | 9,930.00 | -0.40% | 65,610 |
| Oct 6, 2026 | 10,350.00 | 10,650.00 | 9,970.00 | 9,970.00 | 9,970.00 | -6.82% | 64,600 |
| Oct 5, 2026 | 10,450.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | 0.47% | 65,280 |
| Oct 2, 2026 | 10,500.00 | 10,700.00 | 10,450.00 | 10,650.00 | 10,650.00 | -0.47% | 74,800 |
| Oct 1, 2026 | 10,750.00 | 10,750.00 | 10,500.00 | 10,700.00 | 10,700.00 | - | 38,197 |
| Sep 30, 2026 | 10,650.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,700.00 | - | 38,266 |
| Sep 29, 2026 | 10,700.00 | 10,750.00 | 10,500.00 | 10,700.00 | 10,700.00 | - | 47,256 |
| Sep 28, 2026 | 10,450.00 | 10,700.00 | 10,450.00 | 10,700.00 | 10,700.00 | 0.94% | 92,901 |
| Sep 25, 2026 | 10,500.00 | 10,950.00 | 10,400.00 | 10,600.00 | 10,600.00 | 0.95% | 69,013 |
| 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 |