Saigon Real Estate Group JSC (HOSE:SGR)
Vietnam · Delayed Price · Currency is VND 14,250
+200 (1.42%)
At close: May 22, 2026
HOSE:SGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 14,750.00 | 14,750.00 | 14,450.00 | 14,500.00 | 14,500.00 | -2.03% | 203,013 |
| May 14, 2026 | 14,950.00 | 15,000.00 | 14,750.00 | 14,800.00 | 14,800.00 | -0.34% | 146,100 |
| May 13, 2026 | 15,000.00 | 15,000.00 | 14,800.00 | 14,850.00 | 14,850.00 | -0.67% | 68,943 |
| May 12, 2026 | 15,100.00 | 15,100.00 | 14,800.00 | 14,950.00 | 14,950.00 | -1.64% | 264,896 |
| May 11, 2026 | 15,150.00 | 15,200.00 | 14,950.00 | 15,200.00 | 15,200.00 | -0.33% | 85,010 |
| May 8, 2026 | 15,300.00 | 15,300.00 | 15,050.00 | 15,250.00 | 15,250.00 | -0.33% | 103,830 |
| May 7, 2026 | 15,450.00 | 15,450.00 | 15,300.00 | 15,300.00 | 15,300.00 | - | 95,806 |
| May 6, 2026 | 15,500.00 | 15,500.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.29% | 98,761 |
| May 5, 2026 | 15,950.00 | 15,950.00 | 15,350.00 | 15,500.00 | 15,500.00 | -1.59% | 191,700 |
| May 4, 2026 | 15,150.00 | 16,000.00 | 15,150.00 | 15,750.00 | 15,750.00 | 3.62% | 883,335 |
| Apr 29, 2026 | 15,250.00 | 15,250.00 | 15,050.00 | 15,200.00 | 15,200.00 | -0.33% | 268,191 |
| Apr 28, 2026 | 15,200.00 | 15,250.00 | 15,000.00 | 15,250.00 | 15,250.00 | 0.33% | 74,005 |
| Apr 24, 2026 | 15,050.00 | 15,200.00 | 14,950.00 | 15,200.00 | 15,200.00 | 1.00% | 97,768 |
| Apr 23, 2026 | 15,300.00 | 15,300.00 | 15,050.00 | 15,050.00 | 15,050.00 | -1.63% | 57,139 |
| Apr 22, 2026 | 15,300.00 | 15,350.00 | 15,100.00 | 15,300.00 | 15,300.00 | - | 77,323 |
| Apr 21, 2026 | 15,350.00 | 15,450.00 | 15,050.00 | 15,300.00 | 15,300.00 | -0.97% | 401,244 |
| Apr 20, 2026 | 15,650.00 | 15,700.00 | 15,150.00 | 15,450.00 | 15,450.00 | -1.90% | 232,366 |
| Apr 17, 2026 | 15,700.00 | 15,900.00 | 15,550.00 | 15,750.00 | 15,750.00 | -0.32% | 361,207 |
| Apr 16, 2026 | 15,750.00 | 15,900.00 | 15,700.00 | 15,800.00 | 15,800.00 | 0.32% | 69,116 |
| Apr 15, 2026 | 15,800.00 | 15,950.00 | 15,750.00 | 15,750.00 | 15,750.00 | -0.32% | 354,811 |
| Apr 14, 2026 | 15,850.00 | 15,850.00 | 15,650.00 | 15,800.00 | 15,800.00 | - | 64,700 |
| Apr 13, 2026 | 15,900.00 | 15,900.00 | 15,700.00 | 15,800.00 | 15,800.00 | -0.63% | 284,061 |
| Apr 10, 2026 | 15,950.00 | 16,050.00 | 15,700.00 | 15,900.00 | 15,900.00 | 0.32% | 81,556 |
| Apr 9, 2026 | 15,800.00 | 16,250.00 | 15,500.00 | 15,850.00 | 15,850.00 | 0.63% | 317,695 |
| Apr 8, 2026 | 15,550.00 | 15,800.00 | 15,250.00 | 15,750.00 | 15,750.00 | 3.28% | 425,160 |
| Apr 7, 2026 | 15,450.00 | 15,550.00 | 15,200.00 | 15,250.00 | 15,250.00 | -1.29% | 82,813 |
| Apr 6, 2026 | 15,100.00 | 15,800.00 | 15,100.00 | 15,450.00 | 15,450.00 | -1.90% | 160,136 |
| Apr 3, 2026 | 15,800.00 | 15,850.00 | 15,500.00 | 15,750.00 | 15,750.00 | -0.32% | 113,272 |
| Apr 2, 2026 | 15,850.00 | 15,950.00 | 15,500.00 | 15,800.00 | 15,800.00 | -0.32% | 137,240 |
| Apr 1, 2026 | 15,900.00 | 16,200.00 | 15,700.00 | 15,850.00 | 15,850.00 | 0.96% | 149,807 |
| Mar 31, 2026 | 15,400.00 | 16,150.00 | 15,400.00 | 15,700.00 | 15,700.00 | 3.29% | 227,292 |
| Mar 30, 2026 | 15,000.00 | 15,200.00 | 14,800.00 | 15,200.00 | 15,200.00 | - | 182,200 |
| Mar 27, 2026 | 14,850.00 | 15,350.00 | 14,650.00 | 15,200.00 | 15,200.00 | 2.01% | 87,004 |
| Mar 26, 2026 | 15,000.00 | 15,000.00 | 14,600.00 | 14,900.00 | 14,900.00 | 0.34% | 107,934 |
| Mar 25, 2026 | 14,800.00 | 14,950.00 | 14,500.00 | 14,850.00 | 14,850.00 | - | 87,770 |
| Mar 24, 2026 | 14,400.00 | 14,950.00 | 14,350.00 | 14,850.00 | 14,850.00 | 3.48% | 147,051 |
| Mar 23, 2026 | 15,000.00 | 15,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | -6.82% | 263,005 |
| Mar 20, 2026 | 15,600.00 | 15,700.00 | 15,100.00 | 15,400.00 | 15,400.00 | -2.22% | 126,903 |
| Mar 19, 2026 | 15,450.00 | 15,800.00 | 15,250.00 | 15,750.00 | 15,750.00 | -0.32% | 78,623 |
| Mar 18, 2026 | 15,850.00 | 16,000.00 | 15,500.00 | 15,800.00 | 15,800.00 | -0.32% | 59,224 |
| Mar 17, 2026 | 15,750.00 | 16,000.00 | 15,750.00 | 15,850.00 | 15,850.00 | 0.63% | 105,105 |
| Mar 16, 2026 | 15,550.00 | 16,500.00 | 15,550.00 | 15,750.00 | 15,750.00 | 1.61% | 192,923 |
| Mar 13, 2026 | 15,400.00 | 15,550.00 | 15,300.00 | 15,500.00 | 15,500.00 | 0.32% | 99,859 |
| Mar 12, 2026 | 14,950.00 | 15,450.00 | 14,950.00 | 15,450.00 | 15,450.00 | 0.32% | 65,899 |
| Mar 11, 2026 | 15,300.00 | 15,700.00 | 15,150.00 | 15,400.00 | 15,400.00 | 0.98% | 148,475 |