HOSE · SGR · stock
Saigon Real Estate Group Joint Stock Company (SGR) stock price history
Every HOSE trading session of Saigon Real Estate Group Joint Stock Company from May 22, 2015 to Nov 13, 2026: 2,414 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SGR adjusted close, 2015 to 2026
- ₫41,040
- All time high, 2024
- ₫17,370
- 52 week high, ₫9,280 low
- 2,414
- Daily sessions since 2015
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
SGR key facts
- Saigon Real Estate Group Joint Stock Company (SGR) closed at ₫9,600 on Nov 13, 2026 on HOSE.
- SGR's all time high close is ₫41,040, set on Sep 16, 2024; its all time low close is ₫1,310 on Apr 6, 2016.
- SGR's 52 week range is ₫9,280 to ₫17,370.
- SGR returned -44.1% over the year to Nov 13, 2026 and -65.5% over five years.
- Over ten years SGR returned +155%, +9.8% a year compounded.
- SGR's deepest drawdown was -76.6% from Sep 16, 2024 to Nov 13, 2026.
- DataCedar holds 2,414 daily sessions of SGR history from May 22, 2015 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SGR price chart, 2015 to 2026
SGR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | -7.1% |
| 6 months | -22.4% |
| Year to date | -38.1% |
| 1 year | -44.1% |
| 3 years | -40.2% |
| 5 years | -65.5% |
| 10 years | +155.3% |
| Since May 22, 2015 | +507.6% |
| Compound annual growth, 11.5 years | +17.0% |
SGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫41,040 on Sep 16, 2024
- All time low close
- ₫1,310 on Apr 6, 2016
- 52 week high
- ₫17,370 on Nov 14, 2025
- 52 week low
- ₫9,280 on Oct 7, 2026
- Deepest drawdown
- -76.6% from Sep 16, 2024 to Nov 13, 2026, not yet recovered
- Best single session
- +17.6% on Nov 14, 2016
- Worst single session
- -18.8% on Nov 11, 2016
- Volatility, 1 year annualised
- 31.9%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2015
- 6.1×
- Best calendar year
- 2017, +207%
- Worst calendar year
- 2022, -59%
SGR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on May 22, 2015; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫15,500 | ₫15,670 | ₫9,280 | ₫9,600 | -38.1% | 21.8M | 214 |
| 2025 | ₫30,870 | ₫34,290 | ₫13,330 | ₫15,500 | -50.4% | 75.9M | 249 |
| 2024 | ₫16,210 | ₫41,210 | ₫15,920 | ₫31,250 | +91.8% | 34.5M | 250 |
| 2023 | ₫10,670 | ₫25,060 | ₫9,830 | ₫16,290 | +54.4% | 14.1M | 249 |
| 2022 | ₫26,300 | ₫33,680 | ₫7,930 | ₫10,550 | -59.2% | 15.9M | 249 |
| 2021 | ₫15,050 | ₫32,770 | ₫13,200 | ₫25,870 | +72.7% | 27.7M | 248 |
| 2020 | ₫9,770 | ₫16,010 | ₫7,220 | ₫14,980 | +53.3% | 2.4M | 199 |
| 2019 | ₫10,200 | ₫10,200 | ₫7,960 | ₫9,770 | +0.7% | 280.3K | 132 |
| 2018 | ₫12,470 | ₫16,170 | ₫9,150 | ₫9,700 | -22.2% | 1.2M | 226 |
| 2017 | ₫4,670 | ₫15,530 | ₫4,420 | ₫12,470 | +207.1% | 1.8M | 244 |
| 2016 | ₫1,500 | ₫4,890 | ₫1,310 | ₫4,060 | +168.9% | 1.7M | 86 |
| 2015 | ₫1,580 | ₫1,830 | ₫1,490 | ₫1,510 | n/a | 19K | 68 |
SGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫9,600 | -2.9% |
| October 2026 | ₫9,890 | -7.6% |
| September 2026 | ₫10,700 | +7.0% |
| August 2026 | ₫10,000 | +1.7% |
| July 2026 | ₫9,830 | -11.3% |
| June 2026 | ₫11,080 | -7.0% |
| May 2026 | ₫11,920 | -5.9% |
| April 2026 | ₫12,670 | -3.1% |
| March 2026 | ₫13,080 | -8.2% |
| February 2026 | ₫14,250 | +2.1% |
| January 2026 | ₫13,960 | -9.9% |
| December 2025 | ₫15,500 | -7.9% |
About the SGR data
Daily bars. 2,414 sessions from May 22, 2015 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 22, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3ASGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- SFC Sai Gon Fuel Joint Stock Company
- SFG The Southern Fertilizer Joint Stock Company
- SFI Sea & Air Freight International
- SGN Sai Gon Ground Services Joint Stock Company
- SGT Sai Gon Telecommunication & Technologies Corporation
- SHA Son Ha Sai Gon Joint Stock Company
- SHB Sai Gon - Ha Noi Commercial Joint Stock Bank
- SHI Son Ha International Corporation
Common questions
SGR share price history
