Saigon Real Estate Group JSC (HOSE:SGR)
Vietnam
· Delayed Price · Currency is VND 19,550
-1,050 (-5.10%)
At close: Dec 5, 2025
HOSE:SGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 20,250.00 | 20,500.00 | 20,100.00 | 20,200.00 | 20,200.00 | -0.25% | 63,509 |
| Nov 26, 2025 | 20,250.00 | 20,300.00 | 20,050.00 | 20,250.00 | 20,250.00 | - | 584,360 |
| Nov 25, 2025 | 20,100.00 | 20,250.00 | 19,900.00 | 20,250.00 | 20,250.00 | 0.75% | 215,721 |
| Nov 24, 2025 | 20,300.00 | 20,400.00 | 20,000.00 | 20,100.00 | 20,100.00 | -0.99% | 157,061 |
| Nov 21, 2025 | 20,300.00 | 20,500.00 | 20,100.00 | 20,300.00 | 20,300.00 | -0.25% | 102,128 |
| Nov 20, 2025 | 20,500.00 | 20,600.00 | 20,350.00 | 20,350.00 | 20,350.00 | - | 77,665 |
| Nov 19, 2025 | 20,550.00 | 20,550.00 | 20,300.00 | 20,350.00 | 20,350.00 | -0.97% | 173,029 |
| Nov 18, 2025 | 20,700.00 | 20,700.00 | 20,500.00 | 20,550.00 | 20,550.00 | - | 112,976 |
| Nov 17, 2025 | 20,400.00 | 20,750.00 | 20,400.00 | 20,550.00 | 20,550.00 | - | 294,540 |
| Nov 14, 2025 | 20,550.00 | 20,850.00 | 20,500.00 | 20,550.00 | 20,550.00 | -0.24% | 63,510 |
| Nov 13, 2025 | 20,600.00 | 20,950.00 | 20,500.00 | 20,600.00 | 20,600.00 | - | 68,657 |
| Nov 12, 2025 | 20,500.00 | 20,800.00 | 20,500.00 | 20,600.00 | 20,600.00 | 0.24% | 99,880 |
| Nov 11, 2025 | 20,750.00 | 20,950.00 | 20,450.00 | 20,550.00 | 20,550.00 | -2.14% | 124,100 |
| Nov 10, 2025 | 21,000.00 | 21,250.00 | 20,600.00 | 21,000.00 | 21,000.00 | 0.48% | 43,400 |
| Nov 7, 2025 | 21,250.00 | 21,300.00 | 20,700.00 | 20,900.00 | 20,900.00 | -2.56% | 119,919 |
| Nov 6, 2025 | 21,500.00 | 21,600.00 | 21,000.00 | 21,450.00 | 21,450.00 | -0.23% | 66,261 |
| Nov 5, 2025 | 21,400.00 | 22,150.00 | 21,000.00 | 21,500.00 | 21,500.00 | 1.65% | 290,888 |
| Nov 4, 2025 | 20,800.00 | 21,250.00 | 20,200.00 | 21,150.00 | 21,150.00 | 2.17% | 238,661 |
| Nov 3, 2025 | 21,600.00 | 21,650.00 | 20,700.00 | 20,700.00 | 20,700.00 | -4.17% | 243,100 |
| Oct 31, 2025 | 21,500.00 | 22,150.00 | 21,300.00 | 21,600.00 | 21,600.00 | 0.23% | 320,944 |
| Oct 30, 2025 | 21,800.00 | 22,000.00 | 21,500.00 | 21,550.00 | 21,550.00 | -1.37% | 135,336 |
| Oct 29, 2025 | 22,500.00 | 22,500.00 | 21,750.00 | 21,850.00 | 21,850.00 | -2.46% | 339,912 |
| Oct 28, 2025 | 22,250.00 | 22,500.00 | 21,900.00 | 22,400.00 | 22,400.00 | 2.05% | 350,199 |
| Oct 27, 2025 | 21,450.00 | 22,550.00 | 21,450.00 | 21,950.00 | 21,950.00 | 2.09% | 409,699 |
| Oct 24, 2025 | 20,800.00 | 21,500.00 | 20,400.00 | 21,500.00 | 21,500.00 | 3.12% | 366,501 |
| Oct 23, 2025 | 20,900.00 | 21,350.00 | 20,550.00 | 20,850.00 | 20,850.00 | -0.48% | 140,117 |
| Oct 22, 2025 | 20,450.00 | 21,000.00 | 20,100.00 | 20,950.00 | 20,950.00 | 3.46% | 171,164 |
| Oct 21, 2025 | 20,450.00 | 20,500.00 | 18,850.00 | 20,250.00 | 20,250.00 | - | 1,180,309 |
| Oct 20, 2025 | 21,900.00 | 21,900.00 | 20,250.00 | 20,250.00 | 20,250.00 | -6.90% | 502,904 |
| Oct 17, 2025 | 22,300.00 | 22,350.00 | 21,750.00 | 21,750.00 | 21,750.00 | -2.47% | 323,114 |
| Oct 16, 2025 | 22,300.00 | 22,700.00 | 22,100.00 | 22,300.00 | 22,300.00 | 0.90% | 236,624 |
| Oct 15, 2025 | 21,750.00 | 22,400.00 | 21,700.00 | 22,100.00 | 22,100.00 | 1.84% | 253,272 |
| Oct 14, 2025 | 22,600.00 | 22,600.00 | 21,700.00 | 21,700.00 | 21,700.00 | -3.56% | 894,568 |
| Oct 13, 2025 | 22,250.00 | 22,850.00 | 21,750.00 | 22,500.00 | 22,500.00 | 0.90% | 572,952 |
| Oct 10, 2025 | 22,400.00 | 23,000.00 | 22,200.00 | 22,300.00 | 22,300.00 | 2.29% | 691,421 |
| Oct 9, 2025 | 20,400.00 | 21,800.00 | 19,800.00 | 21,800.00 | 21,800.00 | 6.86% | 1,041,388 |
| Oct 8, 2025 | 20,500.00 | 20,900.00 | 20,000.00 | 20,400.00 | 20,400.00 | -0.24% | 385,102 |
| Oct 7, 2025 | 20,850.00 | 20,950.00 | 19,350.00 | 20,450.00 | 20,450.00 | -1.68% | 1,468,307 |
| Oct 6, 2025 | 20,800.00 | 21,700.00 | 20,500.00 | 20,800.00 | 20,800.00 | -3.48% | 1,081,327 |
| Oct 3, 2025 | 23,100.00 | 23,100.00 | 21,550.00 | 21,550.00 | 21,550.00 | -6.91% | 1,024,708 |
| Oct 2, 2025 | 22,950.00 | 24,000.00 | 22,700.00 | 23,150.00 | 23,150.00 | 1.09% | 386,959 |
| Oct 1, 2025 | 22,200.00 | 23,450.00 | 22,200.00 | 22,900.00 | 22,900.00 | -3.98% | 3,117,349 |
| Sep 30, 2025 | 25,700.00 | 25,750.00 | 23,850.00 | 23,850.00 | 23,850.00 | -6.84% | 790,011 |
| Sep 29, 2025 | 26,350.00 | 26,350.00 | 25,600.00 | 25,600.00 | 25,600.00 | -2.66% | 196,711 |
| Sep 26, 2025 | 26,700.00 | 26,700.00 | 26,300.00 | 26,300.00 | 26,300.00 | -0.19% | 641,071 |
| Sep 25, 2025 | 26,500.00 | 26,950.00 | 26,200.00 | 26,350.00 | 26,350.00 | 0.19% | 325,749 |
| Sep 24, 2025 | 26,450.00 | 26,600.00 | 26,000.00 | 26,300.00 | 26,300.00 | -0.57% | 374,421 |
| Sep 23, 2025 | 26,750.00 | 26,800.00 | 26,450.00 | 26,450.00 | 26,450.00 | -0.94% | 175,300 |
| Sep 22, 2025 | 26,750.00 | 27,250.00 | 26,700.00 | 26,700.00 | 26,700.00 | -0.19% | 200,650 |
| Sep 19, 2025 | 27,100.00 | 27,200.00 | 26,600.00 | 26,750.00 | 26,750.00 | -1.29% | 323,450 |
| Sep 18, 2025 | 27,450.00 | 27,550.00 | 26,800.00 | 27,100.00 | 27,100.00 | -1.28% | 240,132 |
| Sep 17, 2025 | 27,600.00 | 27,900.00 | 27,450.00 | 27,450.00 | 27,450.00 | -1.44% | 197,062 |
| Sep 16, 2025 | 28,100.00 | 28,300.00 | 27,800.00 | 27,850.00 | 27,850.00 | -0.71% | 344,562 |
| Sep 15, 2025 | 27,450.00 | 28,300.00 | 26,850.00 | 28,050.00 | 28,050.00 | 2.75% | 1,085,724 |
| Sep 12, 2025 | 27,500.00 | 28,850.00 | 27,300.00 | 27,300.00 | 27,300.00 | -0.55% | 930,850 |
| Sep 11, 2025 | 27,850.00 | 28,000.00 | 26,950.00 | 27,450.00 | 27,450.00 | -1.79% | 868,470 |
| Sep 10, 2025 | 27,950.00 | 28,200.00 | 27,700.00 | 27,950.00 | 27,950.00 | - | 211,620 |
| Sep 9, 2025 | 28,700.00 | 29,050.00 | 27,350.00 | 27,950.00 | 27,950.00 | -3.62% | 529,273 |
| Sep 8, 2025 | 30,400.00 | 30,400.00 | 29,000.00 | 29,000.00 | 29,000.00 | -4.61% | 489,292 |
| Sep 5, 2025 | 31,300.00 | 31,300.00 | 30,300.00 | 30,400.00 | 30,400.00 | -2.56% | 405,638 |
| Sep 4, 2025 | 31,200.00 | 31,800.00 | 31,150.00 | 31,200.00 | 31,200.00 | -0.48% | 145,520 |
| Sep 3, 2025 | 31,100.00 | 31,650.00 | 30,950.00 | 31,350.00 | 31,350.00 | 1.79% | 220,620 |
| Aug 29, 2025 | 31,000.00 | 31,350.00 | 30,600.00 | 30,800.00 | 30,800.00 | -0.65% | 227,882 |
| Aug 28, 2025 | 31,400.00 | 31,400.00 | 30,800.00 | 31,000.00 | 31,000.00 | - | 330,282 |
| Aug 27, 2025 | 29,950.00 | 31,400.00 | 29,250.00 | 31,000.00 | 31,000.00 | 3.33% | 372,196 |
| Aug 26, 2025 | 29,150.00 | 30,000.00 | 29,100.00 | 30,000.00 | 30,000.00 | 2.56% | 221,433 |
| Aug 25, 2025 | 29,700.00 | 30,100.00 | 29,250.00 | 29,250.00 | 29,250.00 | 0.17% | 268,818 |
| Aug 22, 2025 | 29,900.00 | 30,400.00 | 28,900.00 | 29,200.00 | 29,200.00 | -5.19% | 483,002 |
| Aug 21, 2025 | 32,000.00 | 32,000.00 | 30,800.00 | 30,800.00 | 30,800.00 | -3.60% | 336,144 |
| Aug 20, 2025 | 33,000.00 | 33,000.00 | 30,900.00 | 31,950.00 | 31,950.00 | -3.18% | 443,620 |
| Aug 19, 2025 | 31,700.00 | 33,000.00 | 31,500.00 | 33,000.00 | 33,000.00 | 6.97% | 1,293,265 |
| Aug 18, 2025 | 30,900.00 | 31,400.00 | 30,600.00 | 30,850.00 | 30,850.00 | - | 215,711 |
| Aug 15, 2025 | 31,750.00 | 31,900.00 | 30,600.00 | 30,850.00 | 30,850.00 | -3.14% | 339,345 |
| Aug 14, 2025 | 32,700.00 | 32,700.00 | 31,750.00 | 31,850.00 | 31,850.00 | -1.09% | 232,462 |
| Aug 13, 2025 | 32,800.00 | 32,950.00 | 31,600.00 | 32,200.00 | 32,200.00 | -0.92% | 466,411 |
| Aug 12, 2025 | 31,900.00 | 33,200.00 | 31,900.00 | 32,500.00 | 32,500.00 | 0.93% | 655,599 |
| Aug 11, 2025 | 30,800.00 | 32,800.00 | 30,800.00 | 32,200.00 | 32,200.00 | 4.89% | 484,138 |
| Aug 8, 2025 | 30,900.00 | 30,900.00 | 30,450.00 | 30,700.00 | 30,700.00 | -0.32% | 196,900 |
| Aug 7, 2025 | 31,400.00 | 31,400.00 | 30,500.00 | 30,800.00 | 30,800.00 | 0.33% | 128,884 |
| Aug 6, 2025 | 30,250.00 | 30,850.00 | 30,250.00 | 30,700.00 | 30,700.00 | 1.66% | 65,317 |
| Aug 5, 2025 | 31,200.00 | 31,200.00 | 29,000.00 | 30,200.00 | 30,200.00 | -1.31% | 327,023 |
| Aug 4, 2025 | 30,200.00 | 31,100.00 | 30,200.00 | 30,600.00 | 30,600.00 | 1.32% | 208,381 |
| Aug 1, 2025 | 31,100.00 | 31,150.00 | 30,150.00 | 30,200.00 | 30,200.00 | -2.89% | 134,369 |
| Jul 31, 2025 | 31,600.00 | 31,600.00 | 30,350.00 | 31,100.00 | 31,100.00 | -1.58% | 282,659 |
| Jul 30, 2025 | 32,050.00 | 33,000.00 | 30,600.00 | 31,600.00 | 31,600.00 | -2.32% | 277,968 |
| Jul 29, 2025 | 35,000.00 | 35,000.00 | 32,350.00 | 32,350.00 | 32,350.00 | -6.91% | 698,134 |
| Jul 28, 2025 | 34,400.00 | 35,700.00 | 33,350.00 | 34,750.00 | 34,750.00 | 3.89% | 504,856 |
| Jul 25, 2025 | 34,500.00 | 34,500.00 | 32,650.00 | 33,450.00 | 33,450.00 | 2.76% | 523,089 |
| Jul 24, 2025 | 30,550.00 | 32,550.00 | 30,350.00 | 32,550.00 | 32,550.00 | 6.90% | 650,128 |
| Jul 23, 2025 | 30,200.00 | 30,600.00 | 30,100.00 | 30,450.00 | 30,450.00 | 1.00% | 420,415 |
| Jul 22, 2025 | 30,050.00 | 30,650.00 | 29,950.00 | 30,150.00 | 30,150.00 | -0.17% | 238,298 |
| Jul 21, 2025 | 30,200.00 | 30,500.00 | 30,100.00 | 30,200.00 | 30,200.00 | - | 151,403 |
| Jul 18, 2025 | 30,400.00 | 31,450.00 | 30,000.00 | 30,200.00 | 30,200.00 | -0.33% | 304,719 |
| Jul 17, 2025 | 29,950.00 | 30,900.00 | 29,850.00 | 30,300.00 | 30,300.00 | 1.51% | 493,406 |